Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 19,50 | 19,76 | 19,49 | 19,76 | 19,76 | 1.631.700 |
26 mar 2024 | 19,47 | 19,47 | 19,35 | 19,40 | 19,40 | 2.131.500 |
25 mar 2024 | 19,49 | 19,49 | 19,21 | 19,35 | 19,35 | 1.370.700 |
22 mar 2024 | 19,61 | 19,70 | 19,29 | 19,44 | 19,44 | 2.259.800 |
21 mar 2024 | 19,58 | 19,79 | 19,49 | 19,71 | 19,71 | 2.001.100 |
20 mar 2024 | 19,88 | 19,88 | 19,30 | 19,54 | 19,54 | 2.509.300 |
19 mar 2024 | 19,33 | 19,95 | 19,33 | 19,89 | 19,89 | 3.578.400 |
18 mar 2024 | 19,12 | 19,51 | 19,07 | 19,34 | 19,34 | 2.942.400 |
15 mar 2024 | 19,24 | 19,70 | 19,13 | 19,17 | 19,17 | 9.872.500 |
14 mar 2024 | 20,20 | 20,21 | 19,17 | 19,27 | 19,27 | 4.800.200 |
13 mar 2024 | 20,29 | 20,48 | 20,17 | 20,20 | 20,20 | 2.765.000 |
12 mar 2024 | 20,11 | 20,30 | 19,92 | 20,27 | 20,27 | 2.832.500 |
11 mar 2024 | 19,77 | 20,25 | 19,57 | 20,12 | 20,12 | 3.072.500 |
08 mar 2024 | 19,71 | 19,85 | 19,67 | 19,79 | 19,79 | 2.243.700 |
07 mar 2024 | 19,45 | 19,79 | 19,25 | 19,55 | 19,55 | 2.337.500 |
06 mar 2024 | 19,46 | 19,65 | 19,35 | 19,39 | 19,39 | 1.485.700 |
05 mar 2024 | 19,24 | 19,43 | 19,08 | 19,36 | 19,36 | 1.738.500 |
04 mar 2024 | 19,56 | 19,59 | 19,30 | 19,34 | 19,34 | 1.758.100 |
01 mar 2024 | 19,60 | 19,72 | 19,32 | 19,52 | 19,52 | 2.150.600 |
29 feb 2024 | 19,70 | 19,88 | 19,65 | 19,70 | 19,70 | 2.617.400 |
28 feb 2024 | 19,49 | 19,86 | 19,43 | 19,66 | 19,66 | 3.096.700 |
27 feb 2024 | 19,60 | 19,65 | 19,48 | 19,61 | 19,61 | 1.980.100 |
26 feb 2024 | 19,61 | 19,71 | 19,33 | 19,46 | 19,46 | 2.427.900 |
23 feb 2024 | 19,76 | 19,86 | 19,61 | 19,63 | 19,63 | 3.196.600 |
22 feb 2024 | 19,76 | 19,92 | 19,66 | 19,72 | 19,72 | 2.832.800 |
21 feb 2024 | 19,30 | 19,71 | 19,29 | 19,66 | 19,66 | 3.740.500 |
20 feb 2024 | 19,07 | 19,55 | 19,00 | 19,34 | 19,34 | 4.015.600 |
16 feb 2024 | 18,95 | 19,51 | 18,81 | 19,25 | 19,25 | 3.136.000 |
15 feb 2024 | 19,34 | 19,49 | 18,97 | 19,02 | 19,02 | 2.761.000 |
14 feb 2024 | 18,98 | 19,30 | 18,92 | 19,29 | 19,29 | 4.281.400 |
13 feb 2024 | 18,61 | 18,89 | 18,41 | 18,84 | 18,84 | 4.933.200 |
12 feb 2024 | 18,93 | 19,25 | 18,88 | 19,17 | 19,17 | 5.121.800 |
09 feb 2024 | 18,84 | 19,01 | 18,44 | 18,89 | 18,89 | 5.311.200 |
08 feb 2024 | 19,01 | 19,34 | 18,51 | 18,87 | 18,87 | 7.507.200 |
07 feb 2024 | 18,52 | 18,87 | 18,35 | 18,81 | 18,81 | 4.644.100 |
06 feb 2024 | 18,50 | 18,72 | 18,39 | 18,52 | 18,52 | 4.471.400 |
05 feb 2024 | 18,59 | 18,68 | 18,31 | 18,47 | 18,47 | 2.915.500 |
02 feb 2024 | 18,79 | 19,19 | 18,54 | 19,02 | 19,02 | 5.697.900 |
01 feb 2024 | 17,96 | 18,36 | 17,88 | 18,27 | 18,27 | 3.558.900 |
31 ene 2024 | 18,17 | 18,34 | 17,83 | 17,89 | 17,89 | 2.325.500 |
30 ene 2024 | 18,24 | 18,48 | 18,15 | 18,16 | 18,16 | 2.243.800 |
29 ene 2024 | 18,35 | 18,40 | 18,14 | 18,32 | 18,32 | 2.570.400 |
26 ene 2024 | 18,26 | 18,67 | 18,22 | 18,35 | 18,35 | 3.391.500 |
25 ene 2024 | 17,96 | 18,19 | 17,80 | 18,10 | 18,10 | 3.614.700 |
24 ene 2024 | 17,86 | 17,89 | 17,69 | 17,84 | 17,84 | 2.021.800 |
23 ene 2024 | 17,86 | 18,02 | 17,69 | 17,82 | 17,82 | 1.680.500 |
22 ene 2024 | 17,98 | 18,04 | 17,67 | 17,79 | 17,79 | 2.178.500 |
19 ene 2024 | 17,68 | 17,91 | 17,49 | 17,87 | 17,87 | 3.429.000 |
18 ene 2024 | 17,53 | 17,71 | 17,38 | 17,67 | 17,67 | 2.183.800 |
17 ene 2024 | 17,19 | 17,66 | 16,98 | 17,41 | 17,41 | 4.874.600 |
16 ene 2024 | 18,06 | 18,17 | 17,66 | 17,88 | 17,88 | 2.777.300 |
12 ene 2024 | 18,41 | 18,55 | 18,18 | 18,25 | 18,25 | 2.477.400 |
11 ene 2024 | 18,42 | 18,52 | 18,21 | 18,29 | 18,29 | 1.623.000 |
10 ene 2024 | 18,29 | 18,47 | 18,23 | 18,46 | 18,46 | 1.751.500 |
09 ene 2024 | 18,35 | 18,51 | 18,26 | 18,30 | 18,30 | 1.980.100 |
08 ene 2024 | 18,16 | 18,50 | 18,12 | 18,50 | 18,50 | 1.750.000 |
05 ene 2024 | 18,18 | 18,34 | 18,03 | 18,18 | 18,18 | 2.580.100 |
04 ene 2024 | 18,00 | 18,39 | 17,90 | 18,22 | 18,22 | 3.628.400 |
03 ene 2024 | 18,54 | 18,60 | 18,23 | 18,34 | 18,34 | 2.394.800 |
02 ene 2024 | 18,80 | 19,11 | 18,62 | 18,77 | 18,77 | 2.049.200 |
29 dic 2023 | 19,07 | 19,23 | 18,75 | 18,88 | 18,88 | 1.718.300 |
28 dic 2023 | 18,94 | 19,15 | 18,86 | 19,13 | 19,13 | 2.034.000 |
27 dic 2023 | 19,10 | 19,16 | 18,93 | 18,99 | 18,99 | 1.800.800 |
26 dic 2023 | 19,12 | 19,18 | 19,02 | 19,10 | 19,10 | 1.386.600 |
22 dic 2023 | 19,01 | 19,21 | 18,91 | 19,12 | 19,12 | 1.525.300 |
21 dic 2023 | 18,94 | 19,08 | 18,85 | 19,05 | 19,05 | 1.745.100 |
20 dic 2023 | 19,24 | 19,35 | 18,71 | 18,77 | 18,77 | 3.321.700 |
19 dic 2023 | 19,45 | 19,57 | 19,24 | 19,29 | 19,29 | 1.822.400 |
18 dic 2023 | 19,04 | 19,37 | 18,93 | 19,36 | 19,36 | 2.307.600 |
15 dic 2023 | 19,10 | 19,16 | 18,78 | 19,03 | 19,03 | 4.732.400 |
14 dic 2023 | 19,32 | 19,72 | 18,97 | 19,08 | 19,08 | 2.867.800 |
13 dic 2023 | 18,60 | 19,20 | 18,45 | 19,00 | 19,00 | 3.104.700 |
12 dic 2023 | 18,51 | 18,70 | 18,19 | 18,59 | 18,59 | 6.398.600 |
11 dic 2023 | 18,87 | 18,96 | 18,58 | 18,91 | 18,91 | 2.559.100 |
08 dic 2023 | 19,03 | 19,20 | 18,85 | 18,90 | 18,90 | 3.890.500 |
07 dic 2023 | 19,01 | 19,17 | 18,85 | 19,10 | 19,10 | 1.777.400 |
06 dic 2023 | 19,00 | 19,25 | 18,91 | 18,97 | 18,97 | 1.832.100 |
05 dic 2023 | 19,39 | 19,45 | 18,90 | 18,90 | 18,90 | 2.048.800 |
04 dic 2023 | 19,41 | 19,70 | 19,38 | 19,50 | 19,50 | 2.011.800 |
01 dic 2023 | 19,00 | 19,49 | 18,93 | 19,48 | 19,48 | 1.662.800 |
30 nov 2023 | 19,17 | 19,28 | 18,93 | 19,00 | 19,00 | 1.860.100 |
29 nov 2023 | 19,00 | 19,26 | 18,94 | 19,16 | 19,16 | 2.285.300 |
28 nov 2023 | 18,67 | 19,05 | 18,57 | 18,92 | 18,92 | 1.898.300 |
27 nov 2023 | 18,66 | 18,80 | 18,49 | 18,71 | 18,71 | 1.773.500 |
24 nov 2023 | 18,50 | 18,78 | 18,41 | 18,77 | 18,77 | 870.800 |
22 nov 2023 | 18,24 | 18,61 | 18,21 | 18,55 | 18,55 | 2.391.500 |
21 nov 2023 | 18,30 | 18,33 | 18,03 | 18,19 | 18,19 | 3.592.400 |
20 nov 2023 | 18,75 | 18,75 | 18,38 | 18,40 | 18,40 | 2.909.000 |
17 nov 2023 | 18,94 | 19,08 | 18,53 | 18,74 | 18,74 | 3.014.300 |
16 nov 2023 | 19,19 | 19,19 | 18,57 | 18,91 | 18,91 | 3.415.600 |
15 nov 2023 | 18,85 | 19,40 | 18,76 | 19,16 | 19,16 | 4.803.300 |
14 nov 2023 | 18,66 | 18,93 | 18,51 | 18,79 | 18,79 | 4.961.200 |
13 nov 2023 | 18,48 | 18,50 | 18,15 | 18,24 | 18,24 | 2.431.600 |
10 nov 2023 | 18,79 | 18,84 | 18,28 | 18,49 | 18,49 | 3.555.800 |
09 nov 2023 | 19,15 | 19,15 | 18,64 | 18,70 | 18,70 | 2.375.100 |
08 nov 2023 | 19,20 | 19,26 | 18,86 | 19,03 | 19,03 | 4.117.900 |
07 nov 2023 | 19,19 | 19,34 | 19,12 | 19,17 | 19,17 | 2.709.300 |
06 nov 2023 | 19,52 | 19,70 | 19,15 | 19,23 | 19,23 | 2.643.000 |
03 nov 2023 | 19,68 | 19,78 | 19,37 | 19,42 | 19,42 | 3.012.500 |
02 nov 2023 | 19,47 | 19,91 | 19,27 | 19,41 | 19,41 | 3.290.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |