Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 23,69 | 23,92 | 23,67 | 23,87 | 23,87 | 5600 |
26 abr 2024 | 23,63 | 23,74 | 23,63 | 23,74 | 23,74 | 700 |
25 abr 2024 | 23,15 | 23,86 | 23,15 | 23,43 | 23,43 | 5900 |
24 abr 2024 | 23,41 | 23,60 | 23,41 | 23,48 | 23,48 | 10.800 |
23 abr 2024 | 23,53 | 23,53 | 23,31 | 23,47 | 23,47 | 15.100 |
22 abr 2024 | 23,22 | 23,34 | 23,04 | 23,34 | 23,34 | 17.600 |
19 abr 2024 | 23,19 | 23,19 | 22,94 | 22,99 | 22,99 | 15.600 |
18 abr 2024 | 23,20 | 23,41 | 23,19 | 23,24 | 23,24 | 10.800 |
17 abr 2024 | 23,16 | 23,16 | 22,91 | 22,98 | 22,98 | 10.800 |
16 abr 2024 | 23,28 | 23,28 | 23,02 | 23,08 | 23,08 | 5700 |
15 abr 2024 | 24,18 | 24,18 | 23,40 | 23,40 | 23,40 | 15.400 |
12 abr 2024 | 24,17 | 24,17 | 23,88 | 23,92 | 23,92 | 10.100 |
11 abr 2024 | 24,29 | 24,50 | 24,29 | 24,43 | 24,43 | 16.100 |
10 abr 2024 | 24,50 | 24,50 | 23,90 | 24,03 | 24,03 | 58.600 |
09 abr 2024 | 25,00 | 25,01 | 24,68 | 24,74 | 24,74 | 14.000 |
08 abr 2024 | 25,05 | 25,15 | 25,00 | 25,04 | 25,04 | 4100 |
05 abr 2024 | 25,29 | 25,29 | 24,93 | 24,93 | 24,93 | 13.000 |
04 abr 2024 | 25,24 | 25,39 | 25,15 | 25,15 | 25,15 | 11.600 |
03 abr 2024 | 25,10 | 25,10 | 24,73 | 25,00 | 25,00 | 17.800 |
02 abr 2024 | 25,28 | 25,30 | 25,20 | 25,20 | 25,20 | 23.500 |
01 abr 2024 | 25,50 | 25,50 | 25,16 | 25,28 | 25,28 | 11.400 |
28 mar 2024 | 25,49 | 25,49 | 25,41 | 25,43 | 25,43 | 3500 |
27 mar 2024 | 25,40 | 25,42 | 25,34 | 25,37 | 25,37 | 17.000 |
26 mar 2024 | 25,31 | 25,44 | 25,31 | 25,40 | 25,40 | 12.800 |
25 mar 2024 | 25,19 | 25,56 | 25,01 | 25,25 | 25,25 | 13.600 |
22 mar 2024 | 25,35 | 25,40 | 25,35 | 25,35 | 25,35 | 13.300 |
21 mar 2024 | 25,10 | 25,53 | 25,10 | 25,41 | 25,41 | 12.400 |
20 mar 2024 | 24,47 | 24,83 | 24,47 | 24,80 | 24,80 | 19.900 |
19 mar 2024 | 24,50 | 24,52 | 24,29 | 24,47 | 24,47 | 13.500 |
18 mar 2024 | 24,75 | 24,88 | 24,57 | 24,58 | 24,58 | 5500 |
15 mar 2024 | 24,86 | 24,86 | 24,59 | 24,61 | 24,61 | 37.900 |
14 mar 2024 | 24,97 | 24,99 | 24,86 | 24,92 | 24,92 | 17.400 |
13 mar 2024 | 24,72 | 24,96 | 24,72 | 24,88 | 24,88 | 10.400 |
12 mar 2024 | 24,81 | 24,93 | 24,80 | 24,91 | 24,91 | 18.800 |
11 mar 2024 | 24,65 | 24,78 | 24,60 | 24,67 | 24,67 | 15.700 |
08 mar 2024 | 24,66 | 24,72 | 24,55 | 24,63 | 24,63 | 38.500 |
07 mar 2024 | 24,79 | 24,79 | 24,63 | 24,64 | 24,64 | 43.300 |
06 mar 2024 | 24,35 | 24,62 | 24,34 | 24,45 | 24,45 | 58.500 |
05 mar 2024 | 24,26 | 24,26 | 24,12 | 24,21 | 24,21 | 25.600 |
04 mar 2024 | 24,25 | 24,56 | 24,25 | 24,45 | 24,45 | 39.300 |
01 mar 2024 | 23,99 | 24,39 | 23,98 | 24,20 | 24,20 | 47.600 |
29 feb 2024 | 23,56 | 23,98 | 23,51 | 23,92 | 23,92 | 168.700 |
28 feb 2024 | 23,20 | 23,43 | 23,11 | 23,33 | 23,33 | 14.700 |
27 feb 2024 | 23,22 | 23,22 | 23,08 | 23,17 | 23,17 | 16.900 |
26 feb 2024 | 23,33 | 23,52 | 23,22 | 23,36 | 23,36 | 25.900 |
23 feb 2024 | 23,29 | 23,66 | 23,29 | 23,60 | 23,60 | 12.100 |
22 feb 2024 | 23,25 | 23,41 | 23,25 | 23,39 | 23,39 | 1700 |
21 feb 2024 | 23,14 | 23,18 | 23,10 | 23,12 | 23,12 | 4700 |
20 feb 2024 | 23,06 | 23,19 | 23,01 | 23,04 | 23,04 | 31.800 |
16 feb 2024 | 22,81 | 23,10 | 22,81 | 23,02 | 23,02 | 31.400 |
15 feb 2024 | 22,98 | 22,99 | 22,79 | 22,91 | 22,91 | 9200 |
14 feb 2024 | 23,09 | 23,13 | 22,51 | 23,04 | 23,04 | 20.000 |
13 feb 2024 | 22,70 | 22,70 | 22,50 | 22,60 | 22,60 | 11.800 |
12 feb 2024 | 22,71 | 23,24 | 22,71 | 23,11 | 23,11 | 6300 |
09 feb 2024 | 22,66 | 22,76 | 22,58 | 22,76 | 22,76 | 5200 |
08 feb 2024 | 22,89 | 22,89 | 22,61 | 22,63 | 22,63 | 4100 |
07 feb 2024 | 22,56 | 22,91 | 22,56 | 22,74 | 22,74 | 8600 |
06 feb 2024 | 22,30 | 22,39 | 22,30 | 22,31 | 22,31 | 4500 |
05 feb 2024 | 22,45 | 22,45 | 22,31 | 22,39 | 22,39 | 5600 |
02 feb 2024 | 22,61 | 22,62 | 22,45 | 22,47 | 22,47 | 10.700 |
01 feb 2024 | 21,89 | 22,24 | 21,89 | 22,22 | 22,22 | 4300 |
31 ene 2024 | 21,64 | 21,77 | 21,59 | 21,59 | 21,59 | 6300 |
30 ene 2024 | 21,65 | 21,73 | 21,65 | 21,68 | 21,68 | 5500 |
29 ene 2024 | 21,68 | 21,73 | 21,65 | 21,72 | 21,72 | 8700 |
26 ene 2024 | 21,51 | 21,79 | 21,51 | 21,67 | 21,67 | 7300 |
25 ene 2024 | 21,52 | 21,53 | 21,40 | 21,50 | 21,50 | 19.500 |
24 ene 2024 | 21,64 | 21,71 | 21,57 | 21,58 | 21,58 | 8200 |
23 ene 2024 | 21,36 | 21,46 | 21,36 | 21,38 | 21,38 | 9200 |
22 ene 2024 | 21,27 | 21,39 | 21,21 | 21,26 | 21,26 | 15.500 |
19 ene 2024 | 21,26 | 21,45 | 21,21 | 21,38 | 21,38 | 12.100 |
18 ene 2024 | 20,89 | 21,12 | 20,89 | 21,09 | 21,09 | 10.900 |
17 ene 2024 | 21,05 | 21,37 | 20,66 | 20,72 | 20,72 | 31.800 |
16 ene 2024 | 21,81 | 21,90 | 21,37 | 21,38 | 21,38 | 14.100 |
12 ene 2024 | 22,37 | 22,37 | 22,13 | 22,15 | 22,15 | 3400 |
11 ene 2024 | 22,15 | 22,26 | 22,09 | 22,20 | 22,20 | 4700 |
10 ene 2024 | 22,30 | 22,62 | 22,15 | 22,22 | 22,22 | 16.500 |
09 ene 2024 | 22,48 | 22,54 | 22,33 | 22,34 | 22,34 | 7300 |
08 ene 2024 | 22,78 | 22,97 | 22,55 | 22,83 | 22,83 | 17.600 |
05 ene 2024 | 22,50 | 22,87 | 22,50 | 22,67 | 22,67 | 5900 |
04 ene 2024 | 22,54 | 22,61 | 22,47 | 22,54 | 22,54 | 20.400 |
03 ene 2024 | 22,83 | 22,83 | 22,64 | 22,73 | 22,73 | 10.700 |
02 ene 2024 | 23,16 | 23,27 | 23,14 | 23,18 | 23,18 | 8800 |
29 dic 2023 | 23,50 | 23,57 | 23,34 | 23,40 | 23,40 | 22.200 |
28 dic 2023 | 23,49 | 23,84 | 23,49 | 23,64 | 23,64 | 16.500 |
27 dic 2023 | 23,11 | 23,37 | 23,08 | 23,27 | 23,27 | 9900 |
26 dic 2023 | 22,91 | 23,18 | 22,91 | 23,09 | 23,09 | 13.900 |
22 dic 2023 | 23,00 | 23,17 | 22,89 | 23,04 | 23,04 | 15.300 |
21 dic 2023 | 23,14 | 23,15 | 22,89 | 23,14 | 23,14 | 18.200 |
20 dic 2023 | 23,07 | 23,17 | 22,80 | 22,85 | 22,85 | 10.500 |
19 dic 2023 | 22,95 | 23,08 | 22,95 | 23,05 | 23,05 | 12.100 |
18 dic 2023 | 23,01 | 23,01 | 22,69 | 22,90 | 22,90 | 7900 |
15 dic 2023 | 22,65 | 23,00 | 22,47 | 23,00 | 23,00 | 43.700 |
14 dic 2023 | 22,39 | 22,84 | 22,39 | 22,69 | 22,69 | 9000 |
13 dic 2023 | 21,79 | 22,41 | 21,78 | 22,31 | 22,31 | 10.500 |
12 dic 2023 | 22,11 | 22,16 | 22,01 | 22,08 | 22,08 | 8700 |
11 dic 2023 | 21,87 | 22,25 | 21,87 | 22,21 | 22,21 | 4800 |
08 dic 2023 | 21,82 | 21,92 | 21,82 | 21,91 | 21,91 | 5800 |
07 dic 2023 | 21,81 | 21,85 | 21,61 | 21,85 | 21,85 | 3800 |
06 dic 2023 | 21,60 | 22,29 | 21,60 | 21,67 | 21,67 | 5000 |
05 dic 2023 | 21,59 | 21,65 | 21,56 | 21,64 | 21,64 | 8400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |