Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 23,26 | 23,49 | 22,97 | 23,26 | 23,26 | 23.903 |
17 may 2024 | 23,00 | 23,45 | 22,54 | 23,30 | 23,30 | 41.700 |
16 may 2024 | 22,76 | 23,08 | 22,01 | 23,02 | 23,02 | 14.000 |
15 may 2024 | 22,34 | 22,69 | 21,80 | 22,61 | 22,61 | 23.200 |
14 may 2024 | 21,24 | 22,32 | 19,99 | 22,32 | 22,32 | 24.700 |
13 may 2024 | 21,00 | 21,00 | 19,83 | 20,91 | 20,91 | 17.300 |
10 may 2024 | 20,31 | 20,85 | 20,12 | 20,85 | 20,85 | 11.000 |
09 may 2024 | 20,46 | 20,46 | 20,02 | 20,31 | 20,31 | 10.300 |
08 may 2024 | 20,40 | 20,40 | 20,21 | 20,40 | 20,40 | 8000 |
07 may 2024 | 20,23 | 20,55 | 20,05 | 20,40 | 20,40 | 10.400 |
06 may 2024 | 20,09 | 20,60 | 19,64 | 20,23 | 20,23 | 10.900 |
03 may 2024 | 20,15 | 20,31 | 19,22 | 20,12 | 20,12 | 6800 |
02 may 2024 | 19,83 | 20,39 | 19,83 | 20,12 | 20,12 | 10.600 |
01 may 2024 | 19,51 | 20,06 | 19,37 | 19,92 | 19,92 | 8100 |
30 abr 2024 | 19,86 | 19,88 | 19,33 | 19,48 | 19,48 | 10.600 |
29 abr 2024 | 19,90 | 19,94 | 19,50 | 19,80 | 19,80 | 5000 |
26 abr 2024 | 19,62 | 20,18 | 19,62 | 19,81 | 19,81 | 7100 |
25 abr 2024 | 19,53 | 19,84 | 19,09 | 19,65 | 19,65 | 12.800 |
24 abr 2024 | 19,70 | 19,93 | 19,16 | 19,34 | 19,34 | 12.500 |
23 abr 2024 | 19,55 | 20,12 | 19,55 | 19,93 | 19,93 | 8600 |
22 abr 2024 | 19,35 | 20,08 | 19,35 | 19,87 | 19,87 | 9200 |
19 abr 2024 | 19,17 | 19,47 | 19,17 | 19,37 | 19,37 | 27.200 |
18 abr 2024 | 19,35 | 19,44 | 19,18 | 19,27 | 19,27 | 22.700 |
17 abr 2024 | 19,25 | 20,00 | 19,10 | 19,24 | 19,24 | 16.400 |
16 abr 2024 | 19,23 | 19,73 | 18,91 | 19,28 | 19,28 | 29.000 |
15 abr 2024 | 19,69 | 19,84 | 18,81 | 19,09 | 19,09 | 41.500 |
12 abr 2024 | 20,30 | 20,39 | 19,50 | 19,62 | 19,62 | 39.000 |
11 abr 2024 | 21,05 | 21,09 | 20,30 | 20,39 | 20,39 | 25.100 |
10 abr 2024 | 20,90 | 21,20 | 20,68 | 20,87 | 20,87 | 17.000 |
09 abr 2024 | 21,18 | 21,33 | 20,92 | 20,96 | 20,96 | 8000 |
08 abr 2024 | 20,95 | 21,08 | 20,63 | 20,90 | 20,90 | 14.000 |
05 abr 2024 | 21,11 | 21,21 | 20,81 | 20,92 | 20,92 | 12.600 |
04 abr 2024 | 21,25 | 21,25 | 20,85 | 20,95 | 20,95 | 14.600 |
03 abr 2024 | 21,36 | 22,33 | 20,92 | 21,18 | 21,18 | 34.900 |
02 abr 2024 | 21,75 | 21,75 | 20,85 | 21,35 | 21,35 | 12.600 |
01 abr 2024 | 21,82 | 22,84 | 21,00 | 21,55 | 21,55 | 24.400 |
28 mar 2024 | 21,56 | 21,90 | 21,54 | 21,66 | 21,66 | 11.600 |
27 mar 2024 | 21,55 | 21,81 | 21,37 | 21,44 | 21,44 | 23.200 |
26 mar 2024 | 21,38 | 21,73 | 20,94 | 21,34 | 21,34 | 16.600 |
25 mar 2024 | 21,69 | 21,95 | 21,24 | 21,27 | 21,27 | 17.200 |
22 mar 2024 | 20,99 | 22,01 | 20,82 | 21,43 | 21,43 | 36.800 |
21 mar 2024 | 21,00 | 21,32 | 20,76 | 21,05 | 21,05 | 20.500 |
20 mar 2024 | 20,73 | 21,24 | 20,67 | 21,00 | 21,00 | 21.200 |
19 mar 2024 | 20,54 | 21,06 | 20,01 | 20,50 | 20,50 | 18.900 |
18 mar 2024 | 21,39 | 21,50 | 20,45 | 20,45 | 20,45 | 32.100 |
15 mar 2024 | 20,50 | 21,47 | 20,50 | 21,23 | 21,23 | 82.500 |
14 mar 2024 | 21,40 | 21,40 | 20,00 | 20,69 | 20,69 | 23.800 |
13 mar 2024 | 21,28 | 21,54 | 21,05 | 21,40 | 21,40 | 27.900 |
12 mar 2024 | 20,73 | 21,50 | 20,56 | 21,01 | 21,01 | 43.800 |
11 mar 2024 | 19,89 | 20,70 | 19,89 | 20,60 | 20,60 | 18.000 |
08 mar 2024 | 20,28 | 20,28 | 19,78 | 19,93 | 19,93 | 9500 |
07 mar 2024 | 20,02 | 20,43 | 19,50 | 19,97 | 19,97 | 22.400 |
06 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | 4500 |
05 mar 2024 | 20,06 | 20,06 | 19,57 | 19,76 | 19,76 | 16.100 |
04 mar 2024 | 19,64 | 20,20 | 19,63 | 19,89 | 19,89 | 15.500 |
01 mar 2024 | 19,36 | 19,82 | 19,13 | 19,65 | 19,65 | 13.000 |
29 feb 2024 | 19,58 | 19,78 | 19,35 | 19,57 | 19,57 | 7900 |
28 feb 2024 | 19,12 | 19,46 | 19,12 | 19,26 | 19,26 | 6500 |
27 feb 2024 | 19,46 | 19,61 | 19,23 | 19,39 | 19,39 | 13.800 |
26 feb 2024 | 19,77 | 19,77 | 19,15 | 19,46 | 19,46 | 16.000 |
23 feb 2024 | 19,72 | 19,90 | 19,48 | 19,80 | 19,80 | 6400 |
22 feb 2024 | 19,35 | 19,84 | 19,35 | 19,52 | 19,52 | 8000 |
21 feb 2024 | 19,30 | 19,55 | 18,90 | 19,52 | 19,52 | 18.200 |
20 feb 2024 | 19,78 | 20,13 | 19,26 | 19,33 | 19,33 | 18.900 |
16 feb 2024 | 20,74 | 20,74 | 19,94 | 19,94 | 19,94 | 16.000 |
15 feb 2024 | 19,55 | 20,83 | 19,50 | 20,64 | 20,64 | 20.200 |
14 feb 2024 | 18,74 | 19,97 | 18,74 | 19,72 | 19,72 | 38.600 |
13 feb 2024 | 20,10 | 20,27 | 18,50 | 18,70 | 18,70 | 36.500 |
12 feb 2024 | 19,22 | 20,81 | 19,22 | 20,33 | 20,33 | 38.400 |
09 feb 2024 | 19,38 | 19,68 | 18,90 | 19,27 | 19,27 | 16.200 |
08 feb 2024 | 20,06 | 20,13 | 19,23 | 19,39 | 19,39 | 15.700 |
07 feb 2024 | 19,08 | 19,98 | 19,08 | 19,83 | 19,83 | 31.200 |
06 feb 2024 | 19,49 | 19,79 | 18,95 | 19,08 | 19,08 | 11.400 |
05 feb 2024 | 19,15 | 20,05 | 18,77 | 19,23 | 19,23 | 32.700 |
02 feb 2024 | 19,80 | 20,05 | 19,05 | 19,36 | 19,36 | 24.500 |
01 feb 2024 | 19,56 | 20,31 | 19,42 | 19,78 | 19,78 | 19.700 |
31 ene 2024 | 20,51 | 20,51 | 19,75 | 19,80 | 19,80 | 23.900 |
30 ene 2024 | 19,10 | 20,50 | 18,80 | 20,34 | 20,34 | 102.800 |
29 ene 2024 | 19,29 | 19,50 | 18,88 | 18,90 | 18,90 | 22.200 |
26 ene 2024 | 19,07 | 19,39 | 18,86 | 19,15 | 19,15 | 11.200 |
25 ene 2024 | 19,25 | 19,25 | 18,67 | 19,02 | 19,02 | 12.700 |
24 ene 2024 | 19,15 | 19,45 | 18,88 | 19,00 | 19,00 | 26.200 |
23 ene 2024 | 19,06 | 19,31 | 18,81 | 18,96 | 18,96 | 7700 |
22 ene 2024 | 18,85 | 19,78 | 18,75 | 18,96 | 18,96 | 11.300 |
19 ene 2024 | 19,51 | 19,65 | 18,73 | 18,85 | 18,85 | 15.300 |
18 ene 2024 | 19,22 | 19,68 | 18,24 | 19,33 | 19,33 | 44.900 |
17 ene 2024 | 19,00 | 20,41 | 18,48 | 19,05 | 19,05 | 95.000 |
16 ene 2024 | 18,66 | 20,14 | 18,66 | 19,17 | 19,17 | 46.600 |
12 ene 2024 | 18,38 | 19,13 | 17,59 | 18,63 | 18,63 | 31.300 |
11 ene 2024 | 18,95 | 19,13 | 17,70 | 17,93 | 17,93 | 27.800 |
10 ene 2024 | 18,56 | 18,74 | 18,16 | 18,50 | 18,50 | 12.900 |
09 ene 2024 | 18,85 | 18,92 | 18,25 | 18,44 | 18,44 | 28.100 |
08 ene 2024 | 19,00 | 19,38 | 18,77 | 19,06 | 19,06 | 25.000 |
05 ene 2024 | 17,86 | 19,85 | 17,84 | 18,96 | 18,96 | 107.900 |
04 ene 2024 | 16,79 | 18,00 | 16,36 | 17,72 | 17,72 | 78.900 |
03 ene 2024 | 16,58 | 16,71 | 16,21 | 16,43 | 16,43 | 39.400 |
02 ene 2024 | 15,80 | 16,60 | 15,57 | 16,43 | 16,43 | 36.900 |
29 dic 2023 | 15,80 | 15,92 | 15,58 | 15,89 | 15,89 | 6600 |
28 dic 2023 | 16,09 | 16,09 | 15,62 | 15,90 | 15,90 | 7600 |
27 dic 2023 | 16,00 | 16,06 | 15,69 | 16,06 | 16,06 | 11.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |