Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 23,25 | 24,31 | 23,22 | 23,70 | 23,70 | 344.248 |
17 may 2024 | 23,39 | 23,72 | 23,32 | 23,34 | 23,34 | 275.300 |
16 may 2024 | 22,96 | 23,25 | 22,78 | 23,25 | 23,25 | 233.300 |
15 may 2024 | 22,74 | 23,09 | 22,44 | 22,95 | 22,95 | 195.600 |
14 may 2024 | 22,04 | 22,74 | 22,04 | 22,64 | 22,64 | 299.400 |
13 may 2024 | 22,33 | 22,52 | 22,03 | 22,33 | 22,33 | 280.500 |
10 may 2024 | 22,89 | 23,51 | 22,28 | 22,52 | 22,52 | 554.900 |
09 may 2024 | 20,24 | 20,69 | 20,19 | 20,63 | 20,63 | 239.200 |
08 may 2024 | 20,46 | 20,54 | 20,29 | 20,35 | 20,35 | 160.400 |
07 may 2024 | 20,88 | 21,06 | 20,62 | 20,65 | 20,65 | 231.200 |
06 may 2024 | 21,33 | 21,42 | 20,82 | 20,82 | 20,82 | 145.500 |
03 may 2024 | 21,21 | 21,25 | 20,91 | 21,10 | 21,10 | 204.400 |
02 may 2024 | 20,65 | 21,02 | 20,62 | 21,00 | 21,00 | 179.600 |
01 may 2024 | 20,70 | 21,10 | 20,52 | 20,55 | 20,55 | 232.900 |
30 abr 2024 | 21,37 | 21,42 | 20,54 | 20,56 | 20,56 | 167.000 |
29 abr 2024 | 21,46 | 21,84 | 21,46 | 21,51 | 21,51 | 191.800 |
26 abr 2024 | 21,35 | 21,56 | 21,24 | 21,35 | 21,35 | 130.300 |
25 abr 2024 | 21,29 | 21,44 | 21,02 | 21,35 | 21,35 | 255.000 |
24 abr 2024 | 21,43 | 21,59 | 20,96 | 21,49 | 21,49 | 230.700 |
23 abr 2024 | 20,89 | 21,67 | 20,84 | 21,49 | 21,49 | 251.800 |
22 abr 2024 | 21,23 | 21,42 | 20,99 | 21,24 | 21,24 | 151.700 |
19 abr 2024 | 21,18 | 21,45 | 21,10 | 21,23 | 21,23 | 176.400 |
18 abr 2024 | 21,33 | 21,71 | 21,09 | 21,22 | 21,22 | 208.300 |
17 abr 2024 | 21,76 | 21,82 | 21,20 | 21,26 | 21,26 | 270.700 |
16 abr 2024 | 21,20 | 21,38 | 20,94 | 21,37 | 21,37 | 125.000 |
15 abr 2024 | 21,73 | 21,88 | 21,38 | 21,41 | 21,41 | 148.300 |
12 abr 2024 | 22,07 | 22,29 | 21,50 | 21,61 | 21,61 | 127.600 |
11 abr 2024 | 21,98 | 22,15 | 21,78 | 22,11 | 22,11 | 123.200 |
10 abr 2024 | 22,11 | 22,29 | 21,62 | 21,98 | 21,98 | 174.100 |
09 abr 2024 | 22,72 | 22,86 | 22,36 | 22,56 | 22,56 | 147.200 |
08 abr 2024 | 22,76 | 22,78 | 22,51 | 22,51 | 22,51 | 138.200 |
05 abr 2024 | 22,32 | 22,55 | 22,17 | 22,51 | 22,51 | 122.600 |
04 abr 2024 | 22,59 | 22,84 | 22,18 | 22,29 | 22,29 | 193.000 |
03 abr 2024 | 22,03 | 22,48 | 22,03 | 22,47 | 22,47 | 150.900 |
02 abr 2024 | 22,24 | 22,24 | 22,00 | 22,17 | 22,17 | 196.300 |
01 abr 2024 | 22,42 | 22,68 | 22,13 | 22,29 | 22,29 | 247.600 |
28 mar 2024 | 22,12 | 22,25 | 21,93 | 22,25 | 22,25 | 758.200 |
27 mar 2024 | 21,81 | 22,17 | 21,64 | 22,17 | 22,17 | 294.100 |
26 mar 2024 | 21,69 | 21,69 | 21,39 | 21,61 | 21,61 | 161.500 |
25 mar 2024 | 21,37 | 21,75 | 21,28 | 21,50 | 21,50 | 174.400 |
22 mar 2024 | 21,44 | 21,74 | 21,20 | 21,25 | 21,25 | 245.300 |
21 mar 2024 | 21,59 | 21,81 | 21,37 | 21,77 | 21,77 | 259.700 |
20 mar 2024 | 21,06 | 21,56 | 21,03 | 21,53 | 21,53 | 220.000 |
19 mar 2024 | 20,73 | 21,13 | 20,67 | 21,05 | 21,05 | 237.300 |
18 mar 2024 | 21,17 | 21,40 | 20,62 | 20,67 | 20,67 | 374.100 |
15 mar 2024 | 20,86 | 21,59 | 20,85 | 21,39 | 21,39 | 3.154.600 |
14 mar 2024 | 21,08 | 21,41 | 20,59 | 21,05 | 21,05 | 538.400 |
13 mar 2024 | 20,74 | 21,44 | 20,72 | 21,36 | 21,36 | 373.800 |
12 mar 2024 | 20,84 | 20,84 | 20,29 | 20,66 | 20,66 | 242.600 |
11 mar 2024 | 20,23 | 21,01 | 20,14 | 20,96 | 20,96 | 318.700 |
08 mar 2024 | 20,70 | 20,70 | 20,12 | 20,26 | 20,26 | 302.200 |
07 mar 2024 | 20,19 | 20,70 | 20,17 | 20,43 | 20,43 | 298.200 |
06 mar 2024 | 20,00 | 20,33 | 19,88 | 20,04 | 20,04 | 252.800 |
05 mar 2024 | 20,08 | 20,38 | 19,86 | 19,97 | 19,97 | 282.800 |
04 mar 2024 | 20,59 | 20,98 | 20,18 | 20,34 | 20,34 | 320.100 |
01 mar 2024 | 21,68 | 21,68 | 20,48 | 20,66 | 20,66 | 399.100 |
29 feb 2024 | 20,66 | 21,89 | 20,00 | 21,75 | 21,75 | 507.000 |
28 feb 2024 | 20,39 | 21,03 | 19,62 | 20,36 | 20,36 | 376.600 |
27 feb 2024 | 19,03 | 20,32 | 18,70 | 19,82 | 19,82 | 141.200 |
26 feb 2024 | 20,01 | 20,53 | 20,01 | 20,40 | 20,40 | 352.900 |
23 feb 2024 | 19,86 | 20,28 | 19,74 | 20,19 | 20,19 | 149.900 |
22 feb 2024 | 19,81 | 19,97 | 19,50 | 19,97 | 19,97 | 182.300 |
21 feb 2024 | 19,96 | 20,06 | 19,76 | 19,92 | 19,92 | 124.000 |
20 feb 2024 | 20,28 | 20,32 | 19,86 | 19,95 | 19,95 | 168.000 |
16 feb 2024 | 20,87 | 21,10 | 20,59 | 20,60 | 20,60 | 226.700 |
15 feb 2024 | 20,42 | 21,01 | 20,42 | 20,97 | 20,97 | 285.800 |
14 feb 2024 | 20,19 | 20,54 | 20,06 | 20,31 | 20,31 | 133.100 |
13 feb 2024 | 20,51 | 20,73 | 19,92 | 19,99 | 19,99 | 256.200 |
12 feb 2024 | 21,10 | 21,60 | 21,10 | 21,19 | 21,19 | 224.700 |
09 feb 2024 | 21,02 | 21,28 | 20,87 | 21,14 | 21,14 | 154.500 |
08 feb 2024 | 20,32 | 21,03 | 20,24 | 21,00 | 21,00 | 186.000 |
07 feb 2024 | 20,20 | 20,44 | 20,09 | 20,37 | 20,37 | 116.800 |
06 feb 2024 | 20,14 | 20,50 | 20,14 | 20,21 | 20,21 | 162.100 |
05 feb 2024 | 20,32 | 20,39 | 20,00 | 20,18 | 20,18 | 177.800 |
02 feb 2024 | 20,48 | 20,81 | 20,38 | 20,67 | 20,67 | 176.900 |
01 feb 2024 | 20,69 | 20,98 | 20,52 | 20,80 | 20,80 | 160.500 |
31 ene 2024 | 21,27 | 21,31 | 20,54 | 20,55 | 20,55 | 398.100 |
30 ene 2024 | 20,95 | 21,32 | 20,93 | 21,18 | 21,18 | 146.300 |
29 ene 2024 | 20,57 | 21,22 | 20,40 | 21,19 | 21,19 | 187.000 |
26 ene 2024 | 20,78 | 20,93 | 20,62 | 20,64 | 20,64 | 154.000 |
25 ene 2024 | 20,35 | 20,61 | 20,33 | 20,55 | 20,55 | 222.600 |
24 ene 2024 | 20,68 | 20,71 | 20,23 | 20,34 | 20,34 | 156.700 |
23 ene 2024 | 20,91 | 21,03 | 20,34 | 20,34 | 20,34 | 189.100 |
22 ene 2024 | 20,23 | 20,66 | 20,23 | 20,61 | 20,61 | 203.400 |
19 ene 2024 | 20,25 | 20,32 | 19,97 | 20,16 | 20,16 | 149.400 |
18 ene 2024 | 20,03 | 20,20 | 19,78 | 20,18 | 20,18 | 177.800 |
17 ene 2024 | 19,78 | 20,17 | 19,70 | 19,83 | 19,83 | 161.900 |
16 ene 2024 | 20,42 | 20,47 | 20,11 | 20,11 | 20,11 | 144.900 |
12 ene 2024 | 21,01 | 21,12 | 20,56 | 20,69 | 20,69 | 140.500 |
11 ene 2024 | 20,79 | 20,80 | 20,46 | 20,69 | 20,69 | 150.000 |
10 ene 2024 | 20,94 | 20,98 | 20,65 | 20,91 | 20,91 | 155.900 |
09 ene 2024 | 21,71 | 21,71 | 21,03 | 21,05 | 21,05 | 173.200 |
08 ene 2024 | 21,87 | 22,13 | 21,40 | 22,08 | 22,08 | 172.400 |
05 ene 2024 | 21,97 | 22,52 | 21,88 | 22,04 | 22,04 | 191.500 |
04 ene 2024 | 22,78 | 22,83 | 22,22 | 22,23 | 22,23 | 170.400 |
03 ene 2024 | 22,75 | 23,09 | 22,45 | 22,60 | 22,60 | 341.500 |
02 ene 2024 | 22,90 | 23,46 | 22,41 | 23,07 | 23,07 | 275.300 |
29 dic 2023 | 23,79 | 23,79 | 23,34 | 23,45 | 23,45 | 288.500 |
28 dic 2023 | 23,90 | 24,09 | 23,68 | 23,86 | 23,86 | 167.100 |
27 dic 2023 | 24,12 | 24,22 | 23,89 | 24,13 | 24,13 | 165.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |