Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 22,30 | 23,05 | 22,29 | 22,73 | 22,73 | 615.998 |
07 may 2024 | 21,93 | 22,57 | 21,77 | 22,38 | 22,38 | 985.100 |
06 may 2024 | 21,48 | 22,05 | 21,40 | 21,76 | 21,76 | 443.400 |
03 may 2024 | 21,61 | 22,10 | 21,16 | 21,48 | 21,48 | 579.500 |
02 may 2024 | 20,81 | 21,29 | 20,41 | 21,20 | 21,20 | 1.043.800 |
01 may 2024 | 19,91 | 20,98 | 19,91 | 20,57 | 20,57 | 620.300 |
30 abr 2024 | 20,51 | 20,63 | 19,92 | 19,93 | 19,93 | 485.600 |
29 abr 2024 | 21,09 | 21,21 | 20,58 | 20,64 | 20,64 | 528.000 |
26 abr 2024 | 21,64 | 21,73 | 21,04 | 21,06 | 21,06 | 388.600 |
25 abr 2024 | 21,60 | 21,63 | 21,18 | 21,53 | 21,53 | 351.800 |
24 abr 2024 | 22,15 | 22,25 | 21,71 | 21,89 | 21,89 | 462.300 |
23 abr 2024 | 21,24 | 22,15 | 21,09 | 22,13 | 22,13 | 784.100 |
22 abr 2024 | 21,07 | 21,55 | 20,89 | 21,14 | 21,14 | 602.900 |
19 abr 2024 | 20,92 | 21,46 | 20,92 | 21,06 | 21,06 | 672.800 |
18 abr 2024 | 20,70 | 21,20 | 20,51 | 20,99 | 20,99 | 556.700 |
17 abr 2024 | 21,14 | 21,33 | 20,53 | 20,68 | 20,68 | 776.800 |
16 abr 2024 | 20,33 | 21,05 | 20,14 | 20,92 | 20,92 | 545.600 |
15 abr 2024 | 21,09 | 21,25 | 20,27 | 20,41 | 20,41 | 652.200 |
12 abr 2024 | 21,02 | 21,25 | 20,86 | 21,05 | 21,05 | 664.000 |
11 abr 2024 | 21,65 | 21,65 | 20,98 | 21,08 | 21,08 | 542.500 |
10 abr 2024 | 20,99 | 21,66 | 20,57 | 21,55 | 21,55 | 589.800 |
09 abr 2024 | 20,11 | 21,33 | 20,01 | 21,24 | 21,24 | 706.400 |
08 abr 2024 | 19,11 | 20,01 | 19,04 | 19,90 | 19,90 | 1.039.500 |
05 abr 2024 | 19,00 | 19,29 | 19,00 | 19,11 | 19,11 | 583.700 |
04 abr 2024 | 19,38 | 19,65 | 19,06 | 19,10 | 19,10 | 527.900 |
03 abr 2024 | 19,28 | 19,69 | 19,20 | 19,35 | 19,35 | 386.100 |
02 abr 2024 | 19,30 | 19,49 | 19,09 | 19,31 | 19,31 | 620.400 |
01 abr 2024 | 19,73 | 19,89 | 19,41 | 19,50 | 19,50 | 509.300 |
28 mar 2024 | 19,81 | 20,30 | 19,44 | 19,75 | 19,75 | 550.900 |
27 mar 2024 | 19,45 | 19,95 | 19,38 | 19,83 | 19,83 | 602.200 |
26 mar 2024 | 19,21 | 19,60 | 19,09 | 19,30 | 19,30 | 570.600 |
25 mar 2024 | 18,97 | 19,43 | 18,93 | 19,14 | 19,14 | 712.600 |
22 mar 2024 | 19,36 | 19,59 | 18,42 | 18,90 | 18,90 | 1.434.200 |
21 mar 2024 | 19,95 | 20,11 | 19,54 | 19,63 | 19,63 | 610.700 |
20 mar 2024 | 19,61 | 20,05 | 19,52 | 19,86 | 19,86 | 868.800 |
19 mar 2024 | 19,71 | 20,15 | 19,50 | 19,61 | 19,61 | 1.021.300 |
18 mar 2024 | 19,40 | 19,82 | 19,04 | 19,76 | 19,76 | 838.200 |
15 mar 2024 | 20,27 | 20,70 | 19,70 | 19,98 | 19,98 | 1.512.600 |
14 mar 2024 | 19,97 | 20,56 | 19,86 | 20,20 | 20,20 | 833.300 |
13 mar 2024 | 19,88 | 20,26 | 19,85 | 19,96 | 19,96 | 370.300 |
12 mar 2024 | 19,70 | 20,21 | 19,34 | 19,97 | 19,97 | 463.300 |
11 mar 2024 | 19,35 | 19,73 | 19,17 | 19,67 | 19,67 | 654.600 |
08 mar 2024 | 19,57 | 19,78 | 19,17 | 19,46 | 19,46 | 305.000 |
07 mar 2024 | 19,83 | 20,19 | 19,48 | 19,53 | 19,53 | 332.400 |
06 mar 2024 | 20,12 | 20,40 | 19,33 | 19,65 | 19,65 | 438.300 |
05 mar 2024 | 20,20 | 20,40 | 19,84 | 19,98 | 19,98 | 506.400 |
04 mar 2024 | 21,01 | 21,28 | 20,22 | 20,39 | 20,39 | 791.200 |
01 mar 2024 | 21,63 | 21,64 | 20,93 | 21,15 | 21,15 | 759.700 |
29 feb 2024 | 21,43 | 22,11 | 21,43 | 21,76 | 21,76 | 897.700 |
28 feb 2024 | 21,28 | 21,94 | 21,00 | 21,19 | 21,19 | 968.700 |
27 feb 2024 | 21,23 | 21,33 | 20,58 | 20,95 | 20,95 | 554.500 |
26 feb 2024 | 20,93 | 21,45 | 20,64 | 21,19 | 21,19 | 486.000 |
23 feb 2024 | 20,80 | 21,46 | 20,70 | 21,07 | 21,07 | 316.100 |
22 feb 2024 | 20,55 | 20,83 | 20,33 | 20,70 | 20,70 | 430.300 |
21 feb 2024 | 21,40 | 21,51 | 20,37 | 20,64 | 20,64 | 390.600 |
20 feb 2024 | 21,57 | 21,90 | 21,35 | 21,52 | 21,52 | 407.900 |
16 feb 2024 | 21,57 | 22,48 | 21,34 | 21,90 | 21,90 | 484.200 |
15 feb 2024 | 21,93 | 22,22 | 21,61 | 21,85 | 21,85 | 840.400 |
14 feb 2024 | 22,52 | 23,40 | 19,66 | 21,58 | 21,58 | 1.281.500 |
13 feb 2024 | 23,18 | 23,46 | 22,57 | 22,75 | 22,75 | 406.900 |
12 feb 2024 | 23,53 | 23,99 | 23,53 | 23,63 | 23,63 | 288.400 |
09 feb 2024 | 22,71 | 23,42 | 22,64 | 23,40 | 23,40 | 278.700 |
08 feb 2024 | 22,09 | 22,76 | 21,85 | 22,75 | 22,75 | 276.700 |
07 feb 2024 | 21,78 | 22,02 | 21,48 | 21,91 | 21,91 | 161.400 |
06 feb 2024 | 21,91 | 22,05 | 21,63 | 21,78 | 21,78 | 447.900 |
05 feb 2024 | 21,81 | 21,90 | 21,50 | 21,89 | 21,89 | 514.300 |
02 feb 2024 | 22,60 | 22,67 | 21,95 | 22,02 | 22,02 | 376.800 |
01 feb 2024 | 22,43 | 22,89 | 22,00 | 22,17 | 22,17 | 328.500 |
31 ene 2024 | 22,83 | 23,07 | 22,36 | 22,39 | 22,39 | 357.300 |
30 ene 2024 | 22,83 | 23,26 | 22,81 | 22,95 | 22,95 | 407.000 |
29 ene 2024 | 22,66 | 22,95 | 22,25 | 22,86 | 22,86 | 224.500 |
26 ene 2024 | 22,32 | 22,66 | 21,86 | 22,65 | 22,65 | 262.700 |
25 ene 2024 | 22,09 | 22,29 | 21,59 | 22,28 | 22,28 | 324.100 |
24 ene 2024 | 22,71 | 22,71 | 21,88 | 21,97 | 21,97 | 344.200 |
23 ene 2024 | 22,59 | 22,80 | 22,35 | 22,63 | 22,63 | 278.300 |
22 ene 2024 | 22,08 | 22,74 | 22,06 | 22,53 | 22,53 | 339.000 |
19 ene 2024 | 22,47 | 22,47 | 21,72 | 22,06 | 22,06 | 316.900 |
18 ene 2024 | 21,71 | 21,96 | 21,33 | 21,94 | 21,94 | 511.100 |
17 ene 2024 | 21,86 | 21,86 | 21,09 | 21,53 | 21,53 | 961.900 |
16 ene 2024 | 21,85 | 22,30 | 21,69 | 21,99 | 21,99 | 617.800 |
12 ene 2024 | 22,30 | 22,51 | 21,75 | 22,15 | 22,15 | 601.800 |
11 ene 2024 | 22,81 | 22,87 | 22,28 | 22,28 | 22,28 | 620.800 |
10 ene 2024 | 22,48 | 22,81 | 22,11 | 22,66 | 22,66 | 251.700 |
09 ene 2024 | 23,00 | 23,08 | 22,63 | 22,64 | 22,64 | 304.700 |
08 ene 2024 | 23,23 | 23,46 | 22,84 | 23,11 | 23,11 | 381.700 |
05 ene 2024 | 22,17 | 23,38 | 22,02 | 23,31 | 23,31 | 510.700 |
04 ene 2024 | 22,34 | 22,69 | 22,03 | 22,24 | 22,24 | 401.200 |
03 ene 2024 | 23,46 | 23,60 | 22,55 | 22,66 | 22,66 | 377.900 |
02 ene 2024 | 23,98 | 24,44 | 23,61 | 23,74 | 23,74 | 276.200 |
29 dic 2023 | 24,24 | 24,38 | 23,65 | 24,29 | 24,29 | 320.500 |
28 dic 2023 | 24,29 | 24,46 | 24,01 | 24,45 | 24,45 | 186.400 |
27 dic 2023 | 24,74 | 24,86 | 24,21 | 24,44 | 24,44 | 231.800 |
26 dic 2023 | 25,40 | 25,49 | 24,64 | 24,70 | 24,70 | 214.800 |
22 dic 2023 | 24,99 | 25,46 | 24,74 | 25,42 | 25,42 | 308.800 |
21 dic 2023 | 24,06 | 24,91 | 23,69 | 24,86 | 24,86 | 283.700 |
20 dic 2023 | 24,29 | 24,66 | 23,67 | 23,90 | 23,90 | 465.800 |
19 dic 2023 | 23,56 | 24,22 | 23,35 | 24,00 | 24,00 | 448.000 |
18 dic 2023 | 22,80 | 23,77 | 22,56 | 23,70 | 23,70 | 481.100 |
15 dic 2023 | 22,28 | 22,90 | 21,96 | 22,82 | 22,82 | 2.169.600 |
14 dic 2023 | 21,56 | 22,80 | 21,56 | 22,11 | 22,11 | 667.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |