Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 21,57 | 22,14 | 20,83 | 21,57 | 21,57 | 43.643.100 |
25 jul 2024 | 20,25 | 21,27 | 19,91 | 20,28 | 20,28 | 37.320.600 |
24 jul 2024 | 22,03 | 22,59 | 20,61 | 20,67 | 20,67 | 36.964.200 |
23 jul 2024 | 23,50 | 23,57 | 21,50 | 21,65 | 21,65 | 54.378.400 |
22 jul 2024 | 25,03 | 25,56 | 23,30 | 23,95 | 23,95 | 48.793.600 |
19 jul 2024 | 23,71 | 25,50 | 23,38 | 24,73 | 24,73 | 61.002.900 |
18 jul 2024 | 25,99 | 26,17 | 23,36 | 23,65 | 23,65 | 44.289.800 |
17 jul 2024 | 25,80 | 27,30 | 24,31 | 25,55 | 25,55 | 62.374.800 |
16 jul 2024 | 24,25 | 26,79 | 24,18 | 26,72 | 26,72 | 67.641.700 |
15 jul 2024 | 21,91 | 24,98 | 21,56 | 24,58 | 24,58 | 96.172.800 |
12 jul 2024 | 19,16 | 20,92 | 19,12 | 20,77 | 20,77 | 53.885.700 |
11 jul 2024 | 19,52 | 19,89 | 18,84 | 19,02 | 19,02 | 40.818.900 |
10 jul 2024 | 19,21 | 19,31 | 18,78 | 18,89 | 18,89 | 27.531.600 |
09 jul 2024 | 19,71 | 19,85 | 18,85 | 19,03 | 19,03 | 38.784.300 |
08 jul 2024 | 20,57 | 21,05 | 19,21 | 19,50 | 19,50 | 41.156.600 |
05 jul 2024 | 19,65 | 20,24 | 19,42 | 20,17 | 20,17 | 40.044.600 |
03 jul 2024 | 21,50 | 21,58 | 20,64 | 20,98 | 20,98 | 30.989.000 |
02 jul 2024 | 22,48 | 22,98 | 21,54 | 22,12 | 22,12 | 47.465.100 |
01 jul 2024 | 20,33 | 22,84 | 20,32 | 22,56 | 22,56 | 74.453.700 |
28 jun 2024 | 19,85 | 20,81 | 19,47 | 19,85 | 19,85 | 49.591.000 |
27 jun 2024 | 19,70 | 20,23 | 19,28 | 19,66 | 19,66 | 34.565.000 |
26 jun 2024 | 19,09 | 20,27 | 19,03 | 19,37 | 19,37 | 38.602.800 |
25 jun 2024 | 18,99 | 19,82 | 18,55 | 19,25 | 19,25 | 40.559.500 |
24 jun 2024 | 18,47 | 19,15 | 18,37 | 18,69 | 18,69 | 33.442.800 |
21 jun 2024 | 19,93 | 19,98 | 18,58 | 19,21 | 19,21 | 67.042.600 |
20 jun 2024 | 20,67 | 21,37 | 20,08 | 20,66 | 20,66 | 50.043.000 |
18 jun 2024 | 19,48 | 20,39 | 19,15 | 20,28 | 20,28 | 36.053.200 |
17 jun 2024 | 19,16 | 20,53 | 18,48 | 20,02 | 20,02 | 43.085.300 |
14 jun 2024 | 20,00 | 20,36 | 18,95 | 19,47 | 19,47 | 36.095.200 |
13 jun 2024 | 20,34 | 21,08 | 19,36 | 20,00 | 20,00 | 40.912.400 |
12 jun 2024 | 20,31 | 21,00 | 19,97 | 20,31 | 20,31 | 52.223.000 |
11 jun 2024 | 18,85 | 19,88 | 17,60 | 19,83 | 19,83 | 44.635.800 |
10 jun 2024 | 19,17 | 19,92 | 18,78 | 19,46 | 19,46 | 37.683.300 |
07 jun 2024 | 20,77 | 21,44 | 19,06 | 19,27 | 19,27 | 59.027.900 |
06 jun 2024 | 20,93 | 22,05 | 20,58 | 20,80 | 20,80 | 57.567.500 |
05 jun 2024 | 20,93 | 21,15 | 19,41 | 21,07 | 21,07 | 62.964.700 |
04 jun 2024 | 19,60 | 21,31 | 19,57 | 20,52 | 20,52 | 62.277.800 |
03 jun 2024 | 20,21 | 21,39 | 19,12 | 19,58 | 19,58 | 47.885.300 |
31 may 2024 | 20,34 | 20,65 | 18,90 | 19,52 | 19,52 | 39.494.900 |
30 may 2024 | 20,54 | 21,18 | 19,76 | 20,04 | 20,04 | 47.554.300 |
29 may 2024 | 20,35 | 21,10 | 20,11 | 20,24 | 20,24 | 31.746.400 |
28 may 2024 | 21,15 | 22,27 | 20,15 | 20,73 | 20,73 | 49.579.900 |
24 may 2024 | 20,26 | 21,73 | 19,86 | 21,21 | 21,21 | 46.579.800 |
23 may 2024 | 21,46 | 21,59 | 19,84 | 20,08 | 20,08 | 43.108.400 |
22 may 2024 | 21,50 | 22,86 | 20,90 | 21,24 | 21,24 | 47.596.700 |
21 may 2024 | 22,23 | 22,55 | 21,12 | 21,35 | 21,35 | 45.259.500 |
20 may 2024 | 19,68 | 22,82 | 18,87 | 22,32 | 22,32 | 66.423.200 |
17 may 2024 | 20,19 | 20,88 | 19,26 | 19,45 | 19,45 | 48.373.500 |
16 may 2024 | 19,85 | 20,44 | 19,33 | 19,65 | 19,65 | 32.569.100 |
15 may 2024 | 18,87 | 20,23 | 17,98 | 20,20 | 20,20 | 53.512.000 |
14 may 2024 | 16,90 | 18,23 | 16,80 | 18,07 | 18,07 | 30.169.200 |
13 may 2024 | 17,66 | 18,41 | 17,00 | 17,26 | 17,26 | 31.441.600 |
10 may 2024 | 19,78 | 19,82 | 17,09 | 17,16 | 17,16 | 56.095.700 |
09 may 2024 | 19,71 | 20,66 | 19,48 | 19,65 | 19,65 | 45.293.500 |
08 may 2024 | 19,59 | 20,28 | 18,77 | 20,09 | 20,09 | 39.681.100 |
07 may 2024 | 20,09 | 20,68 | 19,70 | 20,21 | 20,21 | 88.992.700 |
06 may 2024 | 18,44 | 21,03 | 18,23 | 20,67 | 20,67 | 87.046.900 |
03 may 2024 | 17,92 | 18,21 | 17,13 | 17,52 | 17,52 | 38.631.100 |
02 may 2024 | 16,60 | 17,14 | 15,91 | 17,07 | 17,07 | 35.299.800 |
01 may 2024 | 15,74 | 17,21 | 15,63 | 16,07 | 16,07 | 38.827.800 |
30 abr 2024 | 17,18 | 17,51 | 16,01 | 16,06 | 16,06 | 42.087.000 |
29 abr 2024 | 18,43 | 18,89 | 17,70 | 18,03 | 18,03 | 40.382.700 |
26 abr 2024 | 19,05 | 19,81 | 18,62 | 19,43 | 19,43 | 39.397.300 |
25 abr 2024 | 17,92 | 19,12 | 17,51 | 19,01 | 19,01 | 37.047.300 |
24 abr 2024 | 19,11 | 20,04 | 18,67 | 19,09 | 19,09 | 45.467.000 |
23 abr 2024 | 17,31 | 19,89 | 17,25 | 19,44 | 19,44 | 61.140.900 |
22 abr 2024 | 17,15 | 17,58 | 15,54 | 17,55 | 17,55 | 66.955.500 |
19 abr 2024 | 15,16 | 16,85 | 15,10 | 16,50 | 16,50 | 49.554.000 |
18 abr 2024 | 14,61 | 15,82 | 14,46 | 15,03 | 15,03 | 39.146.100 |
17 abr 2024 | 14,58 | 15,13 | 14,18 | 14,63 | 14,63 | 37.799.800 |
16 abr 2024 | 14,82 | 14,99 | 14,23 | 14,60 | 14,60 | 35.943.500 |
15 abr 2024 | 16,17 | 16,35 | 15,11 | 15,15 | 15,15 | 33.790.100 |
12 abr 2024 | 17,45 | 17,47 | 15,80 | 16,11 | 16,11 | 39.034.000 |
11 abr 2024 | 17,28 | 17,83 | 17,05 | 17,60 | 17,60 | 30.602.000 |
10 abr 2024 | 17,30 | 18,07 | 17,11 | 17,38 | 17,38 | 34.618.400 |
09 abr 2024 | 17,83 | 18,55 | 17,62 | 17,98 | 17,98 | 34.671.800 |
08 abr 2024 | 19,43 | 19,73 | 17,61 | 17,95 | 17,95 | 44.457.600 |
05 abr 2024 | 18,10 | 19,26 | 18,07 | 18,43 | 18,43 | 31.518.200 |
04 abr 2024 | 20,02 | 20,46 | 18,33 | 18,47 | 18,47 | 56.690.100 |
03 abr 2024 | 19,65 | 20,32 | 19,42 | 19,43 | 19,43 | 31.025.500 |
02 abr 2024 | 20,42 | 20,57 | 19,46 | 19,73 | 19,73 | 35.079.600 |
01 abr 2024 | 22,02 | 22,50 | 21,07 | 21,63 | 21,63 | 37.253.800 |
28 mar 2024 | 22,44 | 24,65 | 22,19 | 22,58 | 22,58 | 86.137.100 |
27 mar 2024 | 21,05 | 22,58 | 20,00 | 22,07 | 22,07 | 58.349.700 |
26 mar 2024 | 20,75 | 21,49 | 19,82 | 20,38 | 20,38 | 42.142.100 |
25 mar 2024 | 21,23 | 22,52 | 20,71 | 20,95 | 20,95 | 64.877.100 |
22 mar 2024 | 21,17 | 21,56 | 20,60 | 20,87 | 20,87 | 37.345.200 |
21 mar 2024 | 22,40 | 23,08 | 21,31 | 21,78 | 21,78 | 64.872.600 |
20 mar 2024 | 19,56 | 22,43 | 19,02 | 22,43 | 22,43 | 74.376.900 |
19 mar 2024 | 18,38 | 19,43 | 17,40 | 19,32 | 19,32 | 47.831.700 |
18 mar 2024 | 18,98 | 20,11 | 18,21 | 19,41 | 19,41 | 51.913.100 |
15 mar 2024 | 17,77 | 19,84 | 17,48 | 19,32 | 19,32 | 57.929.200 |
14 mar 2024 | 19,20 | 19,20 | 17,52 | 18,23 | 18,23 | 61.409.600 |
13 mar 2024 | 20,07 | 21,38 | 19,63 | 19,70 | 19,70 | 49.994.400 |
12 mar 2024 | 20,89 | 20,95 | 19,25 | 20,19 | 20,19 | 65.064.400 |
11 mar 2024 | 24,67 | 24,89 | 20,60 | 20,64 | 20,64 | 82.992.200 |
08 mar 2024 | 22,10 | 25,28 | 22,02 | 23,48 | 23,48 | 94.062.000 |
07 mar 2024 | 22,00 | 22,94 | 21,45 | 21,80 | 21,80 | 58.499.200 |
06 mar 2024 | 23,48 | 23,94 | 21,63 | 22,62 | 22,62 | 66.880.700 |
05 mar 2024 | 24,71 | 26,66 | 22,01 | 22,26 | 22,26 | 100.790.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |