Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 23,91 | 24,60 | 22,02 | 24,55 | 24,55 | 1.719.700 |
24 abr 2024 | 23,11 | 23,33 | 22,68 | 23,05 | 23,05 | 1.044.600 |
23 abr 2024 | 22,52 | 23,36 | 22,48 | 23,21 | 23,21 | 999.400 |
22 abr 2024 | 22,47 | 22,97 | 22,02 | 22,63 | 22,63 | 778.600 |
19 abr 2024 | 22,10 | 22,74 | 21,89 | 22,60 | 22,60 | 895.400 |
18 abr 2024 | 22,67 | 23,03 | 22,27 | 22,28 | 22,28 | 698.400 |
17 abr 2024 | 22,95 | 23,27 | 22,51 | 22,53 | 22,53 | 712.900 |
16 abr 2024 | 23,28 | 23,28 | 22,68 | 22,97 | 22,97 | 594.000 |
15 abr 2024 | 24,06 | 24,21 | 23,29 | 23,44 | 23,44 | 669.600 |
12 abr 2024 | 24,68 | 24,87 | 23,76 | 23,97 | 23,97 | 960.400 |
11 abr 2024 | 24,49 | 24,53 | 24,04 | 24,51 | 24,51 | 586.000 |
10 abr 2024 | 24,32 | 24,69 | 24,05 | 24,42 | 24,42 | 1.464.000 |
09 abr 2024 | 25,00 | 25,23 | 24,47 | 24,52 | 24,52 | 935.600 |
08 abr 2024 | 25,34 | 25,50 | 24,81 | 25,06 | 25,06 | 967.300 |
05 abr 2024 | 25,08 | 25,54 | 24,82 | 25,20 | 25,20 | 1.267.900 |
04 abr 2024 | 25,55 | 25,66 | 24,89 | 24,99 | 24,99 | 897.600 |
03 abr 2024 | 24,99 | 25,55 | 24,86 | 25,51 | 25,51 | 1.354.400 |
02 abr 2024 | 23,90 | 24,80 | 23,75 | 24,79 | 24,79 | 1.259.900 |
01 abr 2024 | 23,43 | 23,51 | 23,06 | 23,45 | 23,45 | 460.600 |
28 mar 2024 | 23,47 | 23,70 | 23,29 | 23,40 | 23,40 | 718.900 |
27 mar 2024 | 22,96 | 23,47 | 22,91 | 23,33 | 23,33 | 686.500 |
26 mar 2024 | 23,42 | 23,58 | 22,80 | 22,84 | 22,84 | 730.800 |
25 mar 2024 | 22,73 | 23,50 | 22,73 | 23,32 | 23,32 | 720.200 |
22 mar 2024 | 22,66 | 22,82 | 22,48 | 22,65 | 22,65 | 536.400 |
21 mar 2024 | 22,13 | 22,68 | 22,13 | 22,57 | 22,57 | 947.700 |
20 mar 2024 | 22,08 | 22,22 | 21,79 | 22,07 | 22,07 | 991.000 |
19 mar 2024 | 21,77 | 22,35 | 21,77 | 22,29 | 22,29 | 776.200 |
18 mar 2024 | 21,79 | 22,16 | 21,57 | 21,79 | 21,79 | 683.700 |
15 mar 2024 | 21,19 | 21,84 | 21,19 | 21,79 | 21,79 | 2.017.700 |
14 mar 2024 | 20,88 | 21,50 | 20,71 | 21,18 | 21,18 | 904.000 |
13 mar 2024 | 20,59 | 21,18 | 20,57 | 20,91 | 20,91 | 720.900 |
12 mar 2024 | 20,63 | 20,64 | 20,25 | 20,45 | 20,45 | 445.500 |
11 mar 2024 | 20,43 | 20,60 | 19,93 | 20,52 | 20,52 | 634.300 |
08 mar 2024 | 20,48 | 20,70 | 20,16 | 20,57 | 20,57 | 587.100 |
07 mar 2024 | 20,13 | 20,70 | 20,13 | 20,42 | 20,42 | 574.300 |
06 mar 2024 | 20,46 | 20,59 | 19,88 | 20,06 | 20,06 | 600.600 |
05 mar 2024 | 20,20 | 20,43 | 19,99 | 20,13 | 20,13 | 648.500 |
04 mar 2024 | 20,63 | 20,89 | 20,21 | 20,37 | 20,37 | 887.500 |
01 mar 2024 | 20,10 | 21,03 | 20,10 | 20,64 | 20,64 | 838.600 |
29 feb 2024 | 20,55 | 21,00 | 19,68 | 19,76 | 19,76 | 1.747.200 |
28 feb 2024 | 21,21 | 21,40 | 20,60 | 20,77 | 20,77 | 725.500 |
27 feb 2024 | 22,06 | 22,23 | 21,25 | 21,38 | 21,38 | 920.100 |
26 feb 2024 | 21,72 | 22,16 | 21,32 | 21,91 | 21,91 | 947.400 |
23 feb 2024 | 20,62 | 22,92 | 20,25 | 21,97 | 21,97 | 1.712.600 |
22 feb 2024 | 21,80 | 22,60 | 21,80 | 22,53 | 22,53 | 928.100 |
21 feb 2024 | 21,81 | 22,22 | 21,65 | 21,92 | 21,92 | 469.900 |
20 feb 2024 | 21,88 | 22,23 | 21,41 | 21,68 | 21,68 | 801.600 |
16 feb 2024 | 21,76 | 22,26 | 21,35 | 22,05 | 22,05 | 812.800 |
15 feb 2024 | 20,82 | 21,87 | 20,81 | 21,79 | 21,79 | 706.200 |
14 feb 2024 | 20,98 | 21,14 | 20,65 | 20,77 | 20,77 | 557.000 |
13 feb 2024 | 20,88 | 21,14 | 20,40 | 20,70 | 20,70 | 694.900 |
12 feb 2024 | 20,82 | 21,31 | 20,82 | 21,19 | 21,19 | 590.800 |
09 feb 2024 | 20,48 | 20,70 | 20,30 | 20,63 | 20,63 | 569.000 |
08 feb 2024 | 20,08 | 20,59 | 19,87 | 20,49 | 20,49 | 576.500 |
07 feb 2024 | 20,33 | 20,45 | 19,77 | 20,03 | 20,03 | 628.400 |
06 feb 2024 | 20,32 | 20,50 | 20,18 | 20,25 | 20,25 | 503.800 |
05 feb 2024 | 19,96 | 20,44 | 19,76 | 20,22 | 20,22 | 708.400 |
02 feb 2024 | 20,67 | 20,77 | 20,16 | 20,16 | 20,16 | 941.800 |
01 feb 2024 | 20,86 | 20,97 | 20,49 | 20,87 | 20,87 | 1.269.100 |
31 ene 2024 | 21,46 | 21,46 | 20,70 | 20,78 | 20,78 | 1.021.000 |
30 ene 2024 | 20,83 | 21,38 | 20,23 | 21,35 | 21,35 | 1.080.300 |
29 ene 2024 | 21,39 | 21,59 | 21,21 | 21,59 | 21,59 | 410.900 |
26 ene 2024 | 21,36 | 21,62 | 21,06 | 21,51 | 21,51 | 429.200 |
25 ene 2024 | 21,21 | 21,30 | 20,66 | 21,25 | 21,25 | 820.400 |
24 ene 2024 | 20,97 | 21,06 | 20,46 | 20,86 | 20,86 | 1.161.400 |
23 ene 2024 | 20,68 | 20,93 | 20,51 | 20,68 | 20,68 | 713.400 |
22 ene 2024 | 20,26 | 20,76 | 20,22 | 20,59 | 20,59 | 813.900 |
19 ene 2024 | 20,21 | 20,26 | 19,78 | 20,21 | 20,21 | 825.400 |
18 ene 2024 | 19,54 | 20,08 | 19,51 | 20,03 | 20,03 | 625.800 |
17 ene 2024 | 19,02 | 19,71 | 18,95 | 19,44 | 19,44 | 715.500 |
16 ene 2024 | 19,46 | 19,59 | 19,22 | 19,33 | 19,33 | 683.000 |
12 ene 2024 | 19,77 | 19,77 | 19,17 | 19,70 | 19,70 | 677.300 |
11 ene 2024 | 19,20 | 19,26 | 18,95 | 19,17 | 19,17 | 709.600 |
10 ene 2024 | 19,41 | 19,47 | 18,99 | 19,11 | 19,11 | 648.800 |
09 ene 2024 | 20,27 | 20,27 | 19,42 | 19,50 | 19,50 | 677.800 |
08 ene 2024 | 20,23 | 20,41 | 19,67 | 20,41 | 20,41 | 705.000 |
05 ene 2024 | 20,32 | 20,79 | 20,32 | 20,76 | 20,76 | 669.500 |
04 ene 2024 | 20,72 | 20,79 | 20,14 | 20,21 | 20,21 | 588.700 |
03 ene 2024 | 20,70 | 21,06 | 20,49 | 20,62 | 20,62 | 1.019.400 |
02 ene 2024 | 21,41 | 21,59 | 20,59 | 20,65 | 20,65 | 578.000 |
29 dic 2023 | 21,66 | 21,66 | 21,17 | 21,28 | 21,28 | 726.700 |
28 dic 2023 | 22,17 | 22,26 | 21,59 | 21,62 | 21,62 | 530.400 |
27 dic 2023 | 22,23 | 22,41 | 22,15 | 22,32 | 22,32 | 430.000 |
26 dic 2023 | 21,99 | 22,37 | 21,83 | 22,27 | 22,27 | 490.900 |
22 dic 2023 | 21,97 | 21,98 | 21,44 | 21,60 | 21,60 | 626.900 |
21 dic 2023 | 21,20 | 21,73 | 21,14 | 21,72 | 21,72 | 902.100 |
20 dic 2023 | 21,17 | 21,73 | 21,05 | 21,22 | 21,22 | 1.080.400 |
19 dic 2023 | 20,88 | 21,21 | 20,66 | 21,18 | 21,18 | 631.500 |
18 dic 2023 | 20,92 | 21,29 | 20,65 | 20,69 | 20,69 | 574.000 |
15 dic 2023 | 20,61 | 20,61 | 20,10 | 20,45 | 20,45 | 1.972.600 |
14 dic 2023 | 20,15 | 20,56 | 20,11 | 20,44 | 20,44 | 641.600 |
13 dic 2023 | 19,17 | 19,68 | 18,82 | 19,64 | 19,64 | 590.400 |
12 dic 2023 | 19,09 | 19,22 | 18,67 | 18,97 | 18,97 | 870.500 |
11 dic 2023 | 19,46 | 19,80 | 19,37 | 19,50 | 19,50 | 764.600 |
08 dic 2023 | 19,37 | 19,54 | 19,15 | 19,37 | 19,37 | 641.900 |
07 dic 2023 | 19,35 | 19,47 | 18,84 | 19,12 | 19,12 | 765.000 |
06 dic 2023 | 20,26 | 20,53 | 19,15 | 19,18 | 19,18 | 814.400 |
05 dic 2023 | 20,68 | 20,68 | 20,25 | 20,37 | 20,37 | 546.000 |
04 dic 2023 | 20,46 | 20,70 | 20,27 | 20,69 | 20,69 | 1.007.900 |
01 dic 2023 | 20,59 | 21,29 | 20,48 | 20,65 | 20,65 | 936.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |