Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 24,40 | 24,88 | 24,04 | 24,66 | 24,66 | 448.500 |
24 jun 2024 | 24,26 | 24,79 | 23,96 | 24,52 | 24,52 | 596.500 |
21 jun 2024 | 23,87 | 24,43 | 23,63 | 24,26 | 24,26 | 3.119.800 |
20 jun 2024 | 23,76 | 24,29 | 23,36 | 23,80 | 23,80 | 582.900 |
18 jun 2024 | 24,06 | 24,26 | 23,41 | 23,90 | 23,90 | 821.700 |
17 jun 2024 | 23,12 | 24,07 | 22,93 | 24,03 | 24,03 | 790.500 |
14 jun 2024 | 23,01 | 23,43 | 22,35 | 23,20 | 23,20 | 932.100 |
13 jun 2024 | 23,33 | 23,62 | 23,01 | 23,29 | 23,29 | 935.000 |
12 jun 2024 | 24,01 | 24,26 | 22,93 | 23,56 | 23,56 | 830.300 |
11 jun 2024 | 21,96 | 22,50 | 21,76 | 22,47 | 22,47 | 539.500 |
10 jun 2024 | 21,81 | 22,21 | 21,22 | 22,19 | 22,19 | 763.400 |
07 jun 2024 | 21,99 | 22,32 | 21,81 | 22,14 | 22,14 | 502.600 |
06 jun 2024 | 22,56 | 23,27 | 22,26 | 22,30 | 22,30 | 503.400 |
05 jun 2024 | 22,51 | 22,85 | 22,22 | 22,70 | 22,70 | 617.300 |
04 jun 2024 | 22,05 | 22,67 | 21,79 | 22,34 | 22,34 | 828.600 |
03 jun 2024 | 22,04 | 23,03 | 21,76 | 22,35 | 22,35 | 944.200 |
31 may 2024 | 22,66 | 23,20 | 22,43 | 22,76 | 22,76 | 597.400 |
30 may 2024 | 22,90 | 22,90 | 22,18 | 22,46 | 22,46 | 576.100 |
29 may 2024 | 22,85 | 23,09 | 22,51 | 22,70 | 22,70 | 494.900 |
28 may 2024 | 23,39 | 23,82 | 22,68 | 23,32 | 23,32 | 417.000 |
24 may 2024 | 23,41 | 23,51 | 22,96 | 23,16 | 23,16 | 365.900 |
23 may 2024 | 24,06 | 24,06 | 23,20 | 23,27 | 23,27 | 583.500 |
22 may 2024 | 24,27 | 24,93 | 23,88 | 23,99 | 23,99 | 680.500 |
21 may 2024 | 24,69 | 24,95 | 24,32 | 24,38 | 24,38 | 415.200 |
20 may 2024 | 25,19 | 25,49 | 24,93 | 25,01 | 25,01 | 770.900 |
17 may 2024 | 24,79 | 25,54 | 24,48 | 25,29 | 25,29 | 598.600 |
16 may 2024 | 24,36 | 24,92 | 23,77 | 24,61 | 24,61 | 899.200 |
15 may 2024 | 25,60 | 25,65 | 24,63 | 24,66 | 24,66 | 1.410.800 |
14 may 2024 | 25,22 | 25,50 | 24,91 | 25,36 | 25,36 | 1.307.000 |
13 may 2024 | 25,48 | 25,86 | 24,89 | 24,93 | 24,93 | 1.205.400 |
10 may 2024 | 25,16 | 25,95 | 24,99 | 25,47 | 25,47 | 1.134.900 |
09 may 2024 | 24,00 | 25,28 | 23,67 | 25,25 | 25,25 | 1.100.900 |
08 may 2024 | 23,45 | 24,20 | 22,13 | 23,95 | 23,95 | 2.588.000 |
07 may 2024 | 19,96 | 20,34 | 19,50 | 19,78 | 19,78 | 884.300 |
06 may 2024 | 19,57 | 20,20 | 19,47 | 19,97 | 19,97 | 640.200 |
03 may 2024 | 19,85 | 20,09 | 19,40 | 19,47 | 19,47 | 820.200 |
02 may 2024 | 19,67 | 19,99 | 19,05 | 19,22 | 19,22 | 873.700 |
01 may 2024 | 19,74 | 20,03 | 18,83 | 19,47 | 19,47 | 977.800 |
30 abr 2024 | 19,49 | 20,05 | 19,37 | 19,57 | 19,57 | 721.000 |
29 abr 2024 | 18,34 | 19,88 | 18,34 | 19,80 | 19,80 | 1.413.300 |
26 abr 2024 | 18,11 | 18,46 | 17,90 | 18,18 | 18,18 | 518.700 |
25 abr 2024 | 18,34 | 18,34 | 17,92 | 17,98 | 17,98 | 582.200 |
24 abr 2024 | 18,54 | 18,84 | 18,37 | 18,63 | 18,63 | 481.100 |
23 abr 2024 | 18,51 | 19,00 | 18,51 | 18,60 | 18,60 | 508.200 |
22 abr 2024 | 18,76 | 18,90 | 18,43 | 18,49 | 18,49 | 485.000 |
19 abr 2024 | 18,42 | 18,68 | 18,25 | 18,50 | 18,50 | 487.800 |
18 abr 2024 | 18,57 | 18,91 | 18,21 | 18,51 | 18,51 | 643.900 |
17 abr 2024 | 19,03 | 19,31 | 18,60 | 18,64 | 18,64 | 546.800 |
16 abr 2024 | 19,06 | 19,12 | 18,50 | 18,92 | 18,92 | 477.100 |
15 abr 2024 | 19,68 | 19,71 | 18,97 | 19,17 | 19,17 | 679.500 |
12 abr 2024 | 20,34 | 20,48 | 19,39 | 19,55 | 19,55 | 654.500 |
11 abr 2024 | 20,39 | 20,65 | 19,81 | 20,50 | 20,50 | 443.500 |
10 abr 2024 | 20,02 | 20,81 | 19,90 | 20,26 | 20,26 | 576.100 |
09 abr 2024 | 20,37 | 21,06 | 20,37 | 20,88 | 20,88 | 518.600 |
08 abr 2024 | 20,45 | 20,59 | 20,19 | 20,34 | 20,34 | 495.400 |
05 abr 2024 | 20,09 | 20,53 | 19,77 | 20,26 | 20,26 | 380.800 |
04 abr 2024 | 20,50 | 20,84 | 20,17 | 20,22 | 20,22 | 531.200 |
03 abr 2024 | 19,79 | 20,36 | 19,68 | 20,30 | 20,30 | 484.700 |
02 abr 2024 | 21,07 | 21,07 | 19,57 | 20,00 | 20,00 | 705.400 |
01 abr 2024 | 21,35 | 21,48 | 20,73 | 21,44 | 21,44 | 661.500 |
28 mar 2024 | 21,35 | 21,67 | 21,16 | 21,32 | 21,32 | 581.200 |
27 mar 2024 | 21,80 | 21,80 | 21,33 | 21,40 | 21,40 | 505.000 |
26 mar 2024 | 22,12 | 22,27 | 21,47 | 21,49 | 21,49 | 548.800 |
25 mar 2024 | 22,04 | 22,25 | 21,57 | 21,98 | 21,98 | 555.700 |
22 mar 2024 | 22,33 | 22,49 | 21,88 | 22,24 | 22,24 | 417.700 |
21 mar 2024 | 22,40 | 22,72 | 21,93 | 22,30 | 22,30 | 820.400 |
20 mar 2024 | 21,55 | 22,27 | 21,18 | 22,24 | 22,24 | 711.300 |
19 mar 2024 | 21,72 | 21,93 | 21,44 | 21,60 | 21,60 | 414.000 |
18 mar 2024 | 21,07 | 21,71 | 20,89 | 21,63 | 21,63 | 620.600 |
15 mar 2024 | 21,17 | 21,70 | 21,04 | 21,16 | 21,16 | 2.270.200 |
14 mar 2024 | 21,25 | 21,59 | 20,99 | 21,32 | 21,32 | 872.200 |
13 mar 2024 | 21,71 | 22,18 | 21,30 | 21,53 | 21,53 | 456.600 |
12 mar 2024 | 22,38 | 22,59 | 20,58 | 21,57 | 21,57 | 496.300 |
11 mar 2024 | 22,61 | 23,29 | 22,46 | 22,58 | 22,58 | 499.600 |
08 mar 2024 | 23,01 | 23,46 | 22,46 | 22,61 | 22,61 | 348.100 |
07 mar 2024 | 23,15 | 23,37 | 22,44 | 22,81 | 22,81 | 718.400 |
06 mar 2024 | 22,61 | 23,73 | 22,39 | 22,94 | 22,94 | 835.700 |
05 mar 2024 | 21,76 | 22,31 | 21,52 | 22,23 | 22,23 | 576.200 |
04 mar 2024 | 22,21 | 22,21 | 21,15 | 21,97 | 21,97 | 554.600 |
01 mar 2024 | 21,03 | 22,21 | 20,59 | 22,18 | 22,18 | 868.000 |
29 feb 2024 | 22,02 | 22,52 | 20,65 | 20,93 | 20,93 | 1.363.700 |
28 feb 2024 | 23,25 | 23,75 | 20,93 | 21,61 | 21,61 | 1.086.800 |
27 feb 2024 | 23,00 | 23,75 | 22,49 | 23,50 | 23,50 | 946.800 |
26 feb 2024 | 22,52 | 23,11 | 22,26 | 22,93 | 22,93 | 658.900 |
23 feb 2024 | 23,01 | 23,19 | 22,46 | 22,72 | 22,72 | 326.900 |
22 feb 2024 | 22,99 | 23,53 | 22,83 | 23,10 | 23,10 | 361.100 |
21 feb 2024 | 23,17 | 23,24 | 22,50 | 22,91 | 22,91 | 517.100 |
20 feb 2024 | 22,97 | 23,62 | 22,77 | 23,50 | 23,50 | 441.600 |
16 feb 2024 | 23,43 | 23,70 | 22,96 | 23,25 | 23,25 | 329.300 |
15 feb 2024 | 23,69 | 23,75 | 23,13 | 23,59 | 23,59 | 608.700 |
14 feb 2024 | 21,69 | 23,45 | 21,53 | 23,41 | 23,41 | 599.300 |
13 feb 2024 | 22,13 | 22,46 | 20,95 | 21,31 | 21,31 | 740.100 |
12 feb 2024 | 22,00 | 23,07 | 21,68 | 23,05 | 23,05 | 665.900 |
09 feb 2024 | 22,19 | 22,63 | 21,95 | 22,00 | 22,00 | 1.139.900 |
08 feb 2024 | 22,05 | 22,47 | 22,01 | 22,12 | 22,12 | 396.500 |
07 feb 2024 | 22,38 | 22,44 | 21,96 | 21,98 | 21,98 | 464.300 |
06 feb 2024 | 21,90 | 22,70 | 21,70 | 22,46 | 22,46 | 627.000 |
05 feb 2024 | 20,93 | 22,13 | 20,74 | 21,85 | 21,85 | 460.700 |
02 feb 2024 | 21,27 | 21,54 | 20,98 | 21,27 | 21,27 | 367.400 |
01 feb 2024 | 21,56 | 21,71 | 21,24 | 21,61 | 21,61 | 361.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |