Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 19,77 | 20,05 | 19,49 | 19,82 | 19,82 | 651.500 |
19 abr 2024 | 20,03 | 20,39 | 19,57 | 19,65 | 19,65 | 744.400 |
18 abr 2024 | 20,39 | 20,90 | 20,11 | 20,27 | 20,27 | 586.300 |
17 abr 2024 | 21,65 | 21,70 | 20,50 | 20,56 | 20,56 | 683.300 |
16 abr 2024 | 21,39 | 21,47 | 20,51 | 21,42 | 21,42 | 876.200 |
15 abr 2024 | 22,67 | 22,89 | 21,46 | 21,63 | 21,63 | 663.100 |
12 abr 2024 | 22,03 | 22,29 | 21,89 | 22,05 | 22,05 | 516.600 |
11 abr 2024 | 22,43 | 22,54 | 21,92 | 22,42 | 22,42 | 585.800 |
10 abr 2024 | 22,52 | 22,86 | 21,97 | 22,14 | 22,14 | 726.900 |
09 abr 2024 | 23,65 | 24,33 | 23,33 | 23,37 | 23,37 | 1.129.000 |
08 abr 2024 | 23,25 | 24,42 | 22,86 | 23,22 | 23,22 | 1.216.300 |
05 abr 2024 | 22,46 | 24,16 | 22,22 | 22,61 | 22,61 | 1.724.300 |
04 abr 2024 | 22,91 | 24,99 | 22,63 | 22,70 | 22,70 | 2.474.100 |
03 abr 2024 | 19,95 | 21,92 | 19,46 | 21,65 | 21,65 | 1.971.200 |
02 abr 2024 | 18,78 | 20,50 | 18,76 | 20,35 | 20,35 | 1.792.100 |
01 abr 2024 | 18,75 | 19,19 | 18,72 | 19,03 | 19,03 | 598.700 |
28 mar 2024 | 18,63 | 18,89 | 18,49 | 18,67 | 18,67 | 478.200 |
27 mar 2024 | 18,22 | 18,59 | 17,97 | 18,51 | 18,51 | 432.300 |
26 mar 2024 | 18,41 | 18,51 | 17,89 | 17,95 | 17,95 | 532.700 |
25 mar 2024 | 17,86 | 18,27 | 17,84 | 18,16 | 18,16 | 396.700 |
22 mar 2024 | 18,37 | 18,43 | 18,02 | 18,10 | 18,10 | 449.300 |
21 mar 2024 | 18,56 | 19,09 | 18,40 | 18,42 | 18,42 | 641.400 |
20 mar 2024 | 17,75 | 18,45 | 17,45 | 18,24 | 18,24 | 645.500 |
19 mar 2024 | 17,22 | 17,88 | 16,91 | 17,82 | 17,82 | 777.600 |
18 mar 2024 | 17,98 | 18,06 | 17,46 | 17,53 | 17,53 | 548.400 |
15 mar 2024 | 17,66 | 18,06 | 17,54 | 17,75 | 17,75 | 1.352.500 |
14 mar 2024 | 18,58 | 18,62 | 17,66 | 17,91 | 17,91 | 629.700 |
13 mar 2024 | 19,36 | 19,50 | 18,54 | 18,70 | 18,70 | 538.200 |
12 mar 2024 | 20,73 | 20,73 | 19,60 | 19,65 | 19,65 | 467.900 |
11 mar 2024 | 20,68 | 21,17 | 20,42 | 20,59 | 20,59 | 529.700 |
08 mar 2024 | 21,37 | 21,62 | 20,70 | 20,97 | 20,97 | 541.600 |
07 mar 2024 | 20,62 | 21,19 | 20,54 | 21,12 | 21,12 | 543.600 |
06 mar 2024 | 20,46 | 20,68 | 20,05 | 20,29 | 20,29 | 483.400 |
05 mar 2024 | 20,00 | 20,55 | 19,88 | 20,03 | 20,03 | 493.800 |
04 mar 2024 | 20,53 | 20,60 | 19,97 | 20,30 | 20,30 | 423.600 |
01 mar 2024 | 19,57 | 20,63 | 19,43 | 20,30 | 20,30 | 640.800 |
29 feb 2024 | 19,19 | 19,55 | 19,11 | 19,44 | 19,44 | 1.034.200 |
28 feb 2024 | 18,33 | 19,05 | 18,21 | 18,85 | 18,85 | 572.000 |
27 feb 2024 | 18,72 | 18,94 | 18,50 | 18,66 | 18,66 | 620.200 |
26 feb 2024 | 18,57 | 18,88 | 18,33 | 18,46 | 18,46 | 826.800 |
23 feb 2024 | 18,70 | 18,85 | 18,45 | 18,53 | 18,53 | 480.100 |
22 feb 2024 | 19,62 | 19,84 | 18,70 | 18,76 | 18,76 | 982.000 |
21 feb 2024 | 18,84 | 19,21 | 18,62 | 19,21 | 19,21 | 555.800 |
20 feb 2024 | 19,06 | 19,27 | 18,88 | 19,15 | 19,15 | 508.900 |
16 feb 2024 | 19,67 | 20,05 | 19,24 | 19,57 | 19,57 | 619.100 |
15 feb 2024 | 19,31 | 20,03 | 19,25 | 19,87 | 19,87 | 565.300 |
14 feb 2024 | 18,97 | 19,32 | 18,80 | 19,12 | 19,12 | 500.400 |
13 feb 2024 | 19,31 | 19,75 | 18,40 | 18,60 | 18,60 | 802.600 |
12 feb 2024 | 19,19 | 20,36 | 19,14 | 20,23 | 20,23 | 1.024.400 |
09 feb 2024 | 18,43 | 19,29 | 18,32 | 19,04 | 19,04 | 662.200 |
08 feb 2024 | 17,74 | 18,48 | 17,59 | 18,27 | 18,27 | 525.600 |
07 feb 2024 | 17,41 | 17,86 | 16,91 | 17,64 | 17,64 | 884.100 |
06 feb 2024 | 17,84 | 17,97 | 17,09 | 17,27 | 17,27 | 897.600 |
05 feb 2024 | 17,74 | 18,06 | 16,96 | 17,81 | 17,81 | 1.017.200 |
02 feb 2024 | 18,29 | 18,78 | 17,57 | 17,77 | 17,77 | 1.093.600 |
01 feb 2024 | 18,95 | 19,50 | 17,74 | 18,52 | 18,52 | 2.787.000 |
31 ene 2024 | 21,25 | 21,71 | 20,78 | 20,82 | 20,82 | 913.400 |
30 ene 2024 | 22,22 | 22,33 | 21,47 | 21,51 | 21,51 | 887.200 |
29 ene 2024 | 22,06 | 22,30 | 21,72 | 22,28 | 22,28 | 554.900 |
26 ene 2024 | 22,93 | 23,03 | 22,09 | 22,14 | 22,14 | 422.100 |
25 ene 2024 | 23,94 | 24,05 | 23,03 | 23,12 | 23,12 | 671.400 |
24 ene 2024 | 23,63 | 23,77 | 23,25 | 23,42 | 23,42 | 440.400 |
23 ene 2024 | 23,35 | 23,56 | 22,94 | 23,40 | 23,40 | 559.500 |
22 ene 2024 | 22,53 | 23,21 | 22,48 | 23,07 | 23,07 | 632.700 |
19 ene 2024 | 21,76 | 22,25 | 21,36 | 22,15 | 22,15 | 640.700 |
18 ene 2024 | 21,26 | 21,54 | 21,12 | 21,48 | 21,48 | 695.400 |
17 ene 2024 | 20,76 | 20,76 | 20,27 | 20,69 | 20,69 | 632.800 |
16 ene 2024 | 21,25 | 21,89 | 20,82 | 21,13 | 21,13 | 490.100 |
12 ene 2024 | 21,77 | 21,95 | 21,14 | 21,25 | 21,25 | 364.000 |
11 ene 2024 | 21,78 | 22,04 | 21,24 | 21,45 | 21,45 | 501.900 |
10 ene 2024 | 21,91 | 21,99 | 21,39 | 21,89 | 21,89 | 386.400 |
09 ene 2024 | 22,00 | 22,27 | 21,93 | 22,00 | 22,00 | 423.800 |
08 ene 2024 | 21,84 | 22,61 | 21,81 | 22,44 | 22,44 | 494.600 |
05 ene 2024 | 21,45 | 21,83 | 21,34 | 21,69 | 21,69 | 506.300 |
04 ene 2024 | 21,47 | 21,83 | 21,26 | 21,46 | 21,46 | 541.600 |
03 ene 2024 | 22,12 | 22,22 | 21,45 | 21,81 | 21,81 | 1.017.600 |
02 ene 2024 | 23,38 | 23,60 | 22,80 | 22,99 | 22,99 | 482.400 |
29 dic 2023 | 24,40 | 24,49 | 23,64 | 23,77 | 23,77 | 490.700 |
28 dic 2023 | 24,86 | 24,92 | 24,31 | 24,46 | 24,46 | 454.900 |
27 dic 2023 | 24,77 | 25,14 | 24,42 | 24,92 | 24,92 | 652.500 |
26 dic 2023 | 23,99 | 24,81 | 23,90 | 24,72 | 24,72 | 555.400 |
22 dic 2023 | 23,26 | 23,95 | 23,00 | 23,90 | 23,90 | 678.600 |
21 dic 2023 | 22,64 | 23,21 | 22,64 | 23,13 | 23,13 | 460.000 |
20 dic 2023 | 22,31 | 23,04 | 22,12 | 22,14 | 22,14 | 734.500 |
19 dic 2023 | 21,96 | 22,53 | 21,95 | 22,39 | 22,39 | 540.800 |
18 dic 2023 | 21,87 | 21,95 | 21,00 | 21,92 | 21,92 | 757.500 |
15 dic 2023 | 22,26 | 22,56 | 21,61 | 21,80 | 21,80 | 5.493.900 |
14 dic 2023 | 20,75 | 22,09 | 20,74 | 22,02 | 22,02 | 1.589.300 |
13 dic 2023 | 19,57 | 20,60 | 19,55 | 20,51 | 20,51 | 777.800 |
12 dic 2023 | 19,85 | 19,89 | 19,56 | 19,68 | 19,68 | 428.000 |
11 dic 2023 | 19,45 | 19,99 | 19,36 | 19,84 | 19,84 | 521.300 |
08 dic 2023 | 19,27 | 19,60 | 19,12 | 19,39 | 19,39 | 533.800 |
07 dic 2023 | 19,15 | 19,39 | 18,95 | 19,35 | 19,35 | 573.800 |
06 dic 2023 | 19,20 | 19,50 | 18,91 | 19,01 | 19,01 | 604.400 |
05 dic 2023 | 19,05 | 19,18 | 18,68 | 18,87 | 18,87 | 494.600 |
04 dic 2023 | 18,95 | 19,28 | 18,74 | 19,25 | 19,25 | 600.200 |
01 dic 2023 | 18,68 | 19,00 | 18,35 | 18,99 | 18,99 | 636.900 |
30 nov 2023 | 18,69 | 18,79 | 18,26 | 18,73 | 18,73 | 785.500 |
29 nov 2023 | 18,45 | 18,94 | 18,43 | 18,69 | 18,69 | 804.100 |
28 nov 2023 | 17,75 | 18,15 | 17,56 | 18,10 | 18,10 | 615.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |