Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
16 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
15 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
12 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
11 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
10 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
09 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
08 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
05 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
04 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
03 abr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
02 abr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
28 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
27 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
26 mar 2024 | 21,67 | 21,67 | 21,67 | 21,58 | 21,58 | 5 |
25 mar 2024 | 21,80 | 21,82 | 21,80 | 21,82 | 21,82 | 4150 |
22 mar 2024 | 21,79 | 21,79 | 21,79 | 21,73 | 21,73 | 150 |
21 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
20 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
19 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
18 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
15 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
14 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
13 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
12 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
11 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
08 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
07 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
06 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
05 mar 2024 | 20,34 | 20,37 | 20,28 | 20,32 | 20,32 | 5657 |
04 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
01 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
29 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
28 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
27 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
26 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
23 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
22 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
21 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
20 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
19 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
16 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
15 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
14 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
13 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
12 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
09 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
08 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
07 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
06 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
05 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
02 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
01 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
31 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
30 ene 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
29 ene 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
26 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
25 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
24 ene 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
23 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |