Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 22,99 | 23,16 | 22,81 | 22,84 | 22,84 | 1.423.337 |
17 abr 2024 | 22,85 | 23,04 | 22,61 | 22,82 | 22,82 | 1.970.100 |
16 abr 2024 | 22,87 | 22,90 | 22,62 | 22,78 | 22,78 | 2.203.700 |
15 abr 2024 | 23,47 | 23,62 | 22,86 | 22,98 | 22,98 | 2.011.200 |
12 abr 2024 | 23,46 | 23,54 | 23,04 | 23,19 | 23,19 | 2.670.500 |
11 abr 2024 | 24,14 | 24,17 | 23,48 | 23,71 | 23,71 | 9.193.800 |
10 abr 2024 | 24,29 | 24,33 | 23,89 | 24,10 | 24,10 | 2.540.300 |
09 abr 2024 | 24,69 | 24,82 | 24,36 | 24,66 | 24,66 | 1.422.800 |
08 abr 2024 | 24,46 | 24,66 | 24,45 | 24,62 | 24,62 | 1.455.500 |
05 abr 2024 | 24,15 | 24,53 | 24,06 | 24,39 | 24,39 | 1.936.300 |
04 abr 2024 | 24,82 | 24,92 | 24,24 | 24,30 | 24,30 | 2.272.800 |
03 abr 2024 | 24,45 | 24,70 | 24,40 | 24,56 | 24,56 | 2.192.100 |
02 abr 2024 | 24,43 | 24,64 | 24,33 | 24,44 | 24,44 | 1.877.100 |
01 abr 2024 | 25,08 | 25,10 | 24,45 | 24,60 | 24,60 | 2.309.400 |
28 mar 2024 | 24,67 | 25,14 | 24,64 | 24,99 | 24,99 | 3.574.100 |
27 mar 2024 | 24,18 | 24,66 | 24,17 | 24,66 | 24,66 | 2.774.500 |
26 mar 2024 | 24,34 | 24,42 | 24,15 | 24,16 | 24,16 | 2.596.700 |
25 mar 2024 | 23,98 | 24,40 | 23,98 | 24,27 | 24,27 | 10.515.000 |
22 mar 2024 | 24,29 | 24,37 | 23,94 | 24,00 | 24,00 | 2.078.900 |
21 mar 2024 | 24,39 | 24,54 | 24,28 | 24,30 | 24,30 | 3.382.800 |
20 mar 2024 | 24,14 | 24,42 | 24,12 | 24,38 | 24,38 | 2.522.800 |
19 mar 2024 | 24,04 | 24,32 | 23,95 | 24,21 | 24,21 | 2.359.700 |
18 mar 2024 | 24,17 | 24,27 | 24,06 | 24,07 | 24,07 | 1.880.100 |
15 mar 2024 | 24,13 | 24,32 | 24,11 | 24,15 | 24,15 | 2.162.900 |
14 mar 2024 | 24,27 | 24,27 | 23,91 | 24,20 | 24,20 | 3.293.700 |
13 mar 2024 | 23,89 | 24,29 | 23,82 | 24,29 | 24,29 | 2.564.500 |
12 mar 2024 | 23,76 | 23,92 | 23,58 | 23,91 | 23,91 | 1.775.400 |
11 mar 2024 | 23,64 | 23,81 | 23,57 | 23,81 | 23,81 | 2.323.000 |
08 mar 2024 | 24,02 | 24,04 | 23,66 | 23,74 | 23,74 | 2.335.200 |
07 mar 2024 | 24,05 | 24,15 | 23,89 | 23,96 | 23,96 | 3.625.300 |
06 mar 2024 | 24,12 | 24,23 | 23,84 | 23,95 | 23,95 | 5.295.800 |
05 mar 2024 | 23,97 | 24,19 | 23,88 | 24,05 | 24,05 | 4.550.000 |
04 mar 2024 | 23,72 | 24,05 | 23,65 | 23,98 | 23,98 | 5.320.300 |
01 mar 2024 | 23,74 | 24,10 | 23,70 | 23,88 | 23,88 | 2.354.500 |
29 feb 2024 | 23,92 | 23,95 | 23,63 | 23,74 | 23,74 | 4.495.800 |
28 feb 2024 | 23,98 | 24,05 | 23,67 | 23,74 | 23,74 | 2.433.200 |
27 feb 2024 | 23,98 | 24,15 | 23,76 | 24,10 | 24,10 | 3.151.600 |
26 feb 2024 | 24,19 | 24,48 | 24,18 | 24,22 | 24,22 | 8.595.900 |
23 feb 2024 | 24,30 | 24,45 | 24,25 | 24,30 | 24,30 | 7.736.200 |
22 feb 2024 | 24,16 | 24,36 | 24,12 | 24,26 | 24,26 | 2.394.500 |
21 feb 2024 | 24,34 | 24,34 | 23,84 | 23,99 | 23,99 | 3.334.000 |
20 feb 2024 | 24,59 | 24,66 | 24,26 | 24,37 | 24,37 | 3.534.800 |
16 feb 2024 | 24,55 | 24,89 | 24,55 | 24,69 | 24,69 | 4.337.300 |
15 feb 2024 | 23,59 | 24,81 | 23,59 | 24,79 | 24,79 | 6.655.500 |
14 feb 2024 | 22,33 | 22,71 | 22,33 | 22,63 | 22,63 | 3.073.000 |
13 feb 2024 | 22,42 | 22,46 | 21,95 | 22,20 | 22,20 | 3.436.600 |
12 feb 2024 | 22,58 | 22,82 | 22,52 | 22,62 | 22,62 | 1.791.800 |
09 feb 2024 | 22,42 | 22,65 | 22,24 | 22,61 | 22,61 | 2.973.700 |
08 feb 2024 | 22,44 | 22,60 | 22,27 | 22,47 | 22,47 | 4.219.100 |
07 feb 2024 | 22,30 | 22,62 | 22,19 | 22,58 | 22,58 | 4.675.700 |
06 feb 2024 | 22,00 | 22,34 | 21,86 | 22,26 | 22,26 | 4.445.200 |
05 feb 2024 | 21,69 | 21,88 | 21,54 | 21,86 | 21,86 | 6.187.000 |
02 feb 2024 | 21,88 | 21,94 | 21,61 | 21,87 | 21,87 | 2.494.100 |
01 feb 2024 | 22,00 | 22,10 | 21,59 | 21,88 | 21,88 | 3.367.800 |
31 ene 2024 | 22,26 | 22,40 | 22,09 | 22,11 | 22,11 | 2.856.600 |
30 ene 2024 | 21,81 | 22,27 | 21,81 | 22,22 | 22,22 | 2.737.800 |
29 ene 2024 | 21,80 | 21,88 | 21,68 | 21,86 | 21,86 | 1.503.300 |
26 ene 2024 | 21,95 | 22,01 | 21,77 | 21,85 | 21,85 | 2.105.500 |
25 ene 2024 | 21,74 | 21,94 | 21,70 | 21,92 | 21,92 | 8.381.700 |
24 ene 2024 | 21,68 | 21,76 | 21,59 | 21,62 | 21,62 | 2.022.000 |
23 ene 2024 | 21,38 | 21,58 | 21,38 | 21,51 | 21,51 | 2.621.500 |
22 ene 2024 | 21,25 | 21,41 | 21,24 | 21,41 | 21,41 | 2.087.000 |
19 ene 2024 | 21,07 | 21,31 | 20,96 | 21,20 | 21,20 | 2.946.000 |
18 ene 2024 | 21,10 | 21,14 | 20,78 | 21,00 | 21,00 | 4.229.600 |
17 ene 2024 | 21,00 | 21,05 | 20,82 | 21,01 | 21,01 | 2.843.700 |
16 ene 2024 | 21,14 | 21,25 | 21,07 | 21,25 | 21,25 | 2.003.200 |
12 ene 2024 | 21,65 | 21,71 | 21,23 | 21,33 | 21,33 | 2.339.300 |
11 ene 2024 | 21,58 | 21,60 | 21,18 | 21,48 | 21,48 | 2.655.500 |
10 ene 2024 | 21,57 | 21,70 | 21,50 | 21,61 | 21,61 | 2.260.800 |
09 ene 2024 | 21,78 | 21,78 | 21,48 | 21,54 | 21,54 | 2.691.200 |
08 ene 2024 | 21,72 | 21,91 | 21,70 | 21,90 | 21,90 | 1.758.700 |
05 ene 2024 | 21,62 | 21,91 | 21,57 | 21,83 | 21,83 | 3.210.300 |
04 ene 2024 | 21,62 | 21,86 | 21,59 | 21,62 | 21,62 | 4.196.800 |
03 ene 2024 | 21,66 | 21,74 | 21,55 | 21,61 | 21,61 | 2.659.900 |
02 ene 2024 | 21,87 | 21,97 | 21,78 | 21,83 | 21,83 | 2.537.500 |
29 dic 2023 | 22,06 | 22,20 | 22,05 | 22,10 | 22,10 | 1.756.200 |
28 dic 2023 | 22,10 | 22,33 | 22,07 | 22,09 | 22,09 | 2.040.900 |
27 dic 2023 | 22,00 | 22,23 | 21,96 | 22,10 | 22,10 | 1.912.600 |
26 dic 2023 | 21,95 | 22,16 | 21,93 | 22,12 | 22,12 | 851.800 |
22 dic 2023 | 21,80 | 22,02 | 21,80 | 21,90 | 21,90 | 2.300.300 |
21 dic 2023 | 21,73 | 21,99 | 21,69 | 21,80 | 21,80 | 4.001.700 |
20 dic 2023 | 21,65 | 22,01 | 21,61 | 21,61 | 21,61 | 6.174.900 |
19 dic 2023 | 21,26 | 21,73 | 21,16 | 21,70 | 21,70 | 4.230.100 |
18 dic 2023 | 21,20 | 21,25 | 20,99 | 21,07 | 21,07 | 2.203.700 |
15 dic 2023 | 21,38 | 21,43 | 21,04 | 21,12 | 21,12 | 5.227.700 |
14 dic 2023 | 21,17 | 21,40 | 21,07 | 21,36 | 21,36 | 4.296.500 |
13 dic 2023 | 20,83 | 21,03 | 20,67 | 21,02 | 21,02 | 3.193.700 |
12 dic 2023 | 20,75 | 20,94 | 20,70 | 20,91 | 20,91 | 4.825.700 |
11 dic 2023 | 20,09 | 20,62 | 20,09 | 20,59 | 20,59 | 3.773.700 |
08 dic 2023 | 19,85 | 20,01 | 19,84 | 19,94 | 19,94 | 2.160.700 |
07 dic 2023 | 19,80 | 19,89 | 19,74 | 19,85 | 19,85 | 2.617.200 |
06 dic 2023 | 19,85 | 20,11 | 19,73 | 19,73 | 19,73 | 2.192.500 |
05 dic 2023 | 19,71 | 19,89 | 19,68 | 19,80 | 19,80 | 2.117.900 |
04 dic 2023 | 19,63 | 19,93 | 19,53 | 19,84 | 19,84 | 2.871.800 |
01 dic 2023 | 19,50 | 19,80 | 19,50 | 19,72 | 19,72 | 3.512.800 |
30 nov 2023 | 19,34 | 19,61 | 19,23 | 19,59 | 19,59 | 5.949.900 |
29 nov 2023 | 19,34 | 19,41 | 19,27 | 19,30 | 19,30 | 2.184.600 |
28 nov 2023 | 19,20 | 19,40 | 19,20 | 19,30 | 19,30 | 1.958.100 |
27 nov 2023 | 19,32 | 19,36 | 19,20 | 19,29 | 19,29 | 10.671.100 |
24 nov 2023 | 19,17 | 19,43 | 19,13 | 19,39 | 19,39 | 1.223.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |