Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 19,51 | 19,57 | 18,88 | 19,30 | 19,30 | 4.547.914 |
01 may 2024 | 19,01 | 19,85 | 18,88 | 19,24 | 19,24 | 4.793.400 |
30 abr 2024 | 19,56 | 19,74 | 18,95 | 18,97 | 18,97 | 5.190.800 |
29 abr 2024 | 19,65 | 19,98 | 19,51 | 19,76 | 19,76 | 4.743.000 |
26 abr 2024 | 19,57 | 19,75 | 19,37 | 19,46 | 19,46 | 4.693.000 |
25 abr 2024 | 19,00 | 19,42 | 18,92 | 19,41 | 19,41 | 5.230.600 |
24 abr 2024 | 19,75 | 19,91 | 19,38 | 19,70 | 19,70 | 6.159.500 |
23 abr 2024 | 18,98 | 19,69 | 18,90 | 19,55 | 19,55 | 5.821.100 |
22 abr 2024 | 18,95 | 19,05 | 18,49 | 18,89 | 18,89 | 5.407.700 |
19 abr 2024 | 18,86 | 19,07 | 18,57 | 18,75 | 18,75 | 5.567.900 |
18 abr 2024 | 19,15 | 19,40 | 18,93 | 19,04 | 19,04 | 4.726.100 |
17 abr 2024 | 19,44 | 19,59 | 19,11 | 19,12 | 19,12 | 4.570.900 |
16 abr 2024 | 19,31 | 19,52 | 19,15 | 19,41 | 19,41 | 7.327.100 |
15 abr 2024 | 20,58 | 20,78 | 19,38 | 19,48 | 19,48 | 11.204.000 |
12 abr 2024 | 21,10 | 21,17 | 20,59 | 20,71 | 20,71 | 5.541.500 |
11 abr 2024 | 21,60 | 21,66 | 21,11 | 21,31 | 21,31 | 6.356.100 |
10 abr 2024 | 21,12 | 21,53 | 21,10 | 21,41 | 21,41 | 5.337.200 |
09 abr 2024 | 21,73 | 21,90 | 21,43 | 21,80 | 21,80 | 5.863.000 |
08 abr 2024 | 21,70 | 21,85 | 21,27 | 21,65 | 21,65 | 5.172.100 |
05 abr 2024 | 21,20 | 21,48 | 21,13 | 21,21 | 21,21 | 6.695.200 |
04 abr 2024 | 21,87 | 22,11 | 21,25 | 21,35 | 21,35 | 7.100.100 |
03 abr 2024 | 21,43 | 21,74 | 21,32 | 21,54 | 21,54 | 6.102.900 |
02 abr 2024 | 21,60 | 21,68 | 21,30 | 21,57 | 21,57 | 6.772.200 |
01 abr 2024 | 22,60 | 22,83 | 21,96 | 22,19 | 22,19 | 5.593.700 |
28 mar 2024 | 22,88 | 23,04 | 22,59 | 22,67 | 22,67 | 5.456.000 |
27 mar 2024 | 22,86 | 23,04 | 22,39 | 22,78 | 22,78 | 5.453.200 |
26 mar 2024 | 23,30 | 23,35 | 22,65 | 22,71 | 22,71 | 5.325.300 |
25 mar 2024 | 22,90 | 23,24 | 22,82 | 23,07 | 23,07 | 4.489.100 |
22 mar 2024 | 23,58 | 23,64 | 22,72 | 22,97 | 22,97 | 6.523.300 |
21 mar 2024 | 23,81 | 23,97 | 23,32 | 23,47 | 23,47 | 7.276.000 |
20 mar 2024 | 23,17 | 23,49 | 22,71 | 23,32 | 23,32 | 7.059.200 |
19 mar 2024 | 22,54 | 23,17 | 22,35 | 23,13 | 23,13 | 8.234.600 |
18 mar 2024 | 22,85 | 23,27 | 22,29 | 23,06 | 23,06 | 9.937.000 |
15 mar 2024 | 22,80 | 23,18 | 22,60 | 22,75 | 22,75 | 14.148.200 |
14 mar 2024 | 24,81 | 25,47 | 22,30 | 22,75 | 22,75 | 35.861.500 |
13 mar 2024 | 24,56 | 25,33 | 24,36 | 24,43 | 24,43 | 24.895.500 |
12 mar 2024 | 24,43 | 25,05 | 23,68 | 24,64 | 24,64 | 12.955.500 |
11 mar 2024 | 23,69 | 24,69 | 23,69 | 24,10 | 24,10 | 9.919.600 |
08 mar 2024 | 23,80 | 24,63 | 23,50 | 23,66 | 23,66 | 9.567.300 |
07 mar 2024 | 23,47 | 23,77 | 23,33 | 23,60 | 23,60 | 7.431.600 |
06 mar 2024 | 23,02 | 23,50 | 22,66 | 23,19 | 23,19 | 6.830.500 |
05 mar 2024 | 23,06 | 23,40 | 22,15 | 22,42 | 22,42 | 10.968.200 |
04 mar 2024 | 23,67 | 24,00 | 23,42 | 23,66 | 23,66 | 7.147.700 |
01 mar 2024 | 23,79 | 23,82 | 23,08 | 23,63 | 23,63 | 6.304.800 |
29 feb 2024 | 23,84 | 23,96 | 23,45 | 23,75 | 23,75 | 9.240.900 |
28 feb 2024 | 23,49 | 23,75 | 23,01 | 23,36 | 23,36 | 6.763.400 |
27 feb 2024 | 24,17 | 24,34 | 23,48 | 23,68 | 23,68 | 10.399.300 |
26 feb 2024 | 23,46 | 24,24 | 23,37 | 24,01 | 24,01 | 8.683.400 |
23 feb 2024 | 23,57 | 23,87 | 23,19 | 23,33 | 23,33 | 5.939.600 |
22 feb 2024 | 23,77 | 23,96 | 23,17 | 23,42 | 23,42 | 8.195.100 |
21 feb 2024 | 23,21 | 23,36 | 22,66 | 22,90 | 22,90 | 7.783.300 |
20 feb 2024 | 24,50 | 24,60 | 23,32 | 23,82 | 23,82 | 9.995.600 |
16 feb 2024 | 25,28 | 25,48 | 24,61 | 24,96 | 24,96 | 9.160.400 |
15 feb 2024 | 26,30 | 26,56 | 25,50 | 25,67 | 25,67 | 8.779.700 |
14 feb 2024 | 25,45 | 26,10 | 25,16 | 26,01 | 26,01 | 9.810.000 |
13 feb 2024 | 25,01 | 25,95 | 24,27 | 24,94 | 24,94 | 15.134.800 |
12 feb 2024 | 27,13 | 27,87 | 26,65 | 26,88 | 26,88 | 18.309.200 |
09 feb 2024 | 25,22 | 26,94 | 25,04 | 26,35 | 26,35 | 21.214.100 |
08 feb 2024 | 23,52 | 24,90 | 23,27 | 24,36 | 24,36 | 14.569.200 |
07 feb 2024 | 23,32 | 23,58 | 22,93 | 23,48 | 23,48 | 7.445.000 |
06 feb 2024 | 22,80 | 23,19 | 22,58 | 23,15 | 23,15 | 5.669.100 |
05 feb 2024 | 23,41 | 23,63 | 22,16 | 22,51 | 22,51 | 7.722.700 |
02 feb 2024 | 22,80 | 23,49 | 22,61 | 23,44 | 23,44 | 7.327.900 |
01 feb 2024 | 23,10 | 23,50 | 22,66 | 23,11 | 23,11 | 5.727.800 |
31 ene 2024 | 23,50 | 24,04 | 22,92 | 22,98 | 22,98 | 10.552.700 |
30 ene 2024 | 24,20 | 24,40 | 23,64 | 23,85 | 23,85 | 8.234.100 |
29 ene 2024 | 22,79 | 24,23 | 22,79 | 24,19 | 24,19 | 11.153.500 |
26 ene 2024 | 23,00 | 23,43 | 22,72 | 22,74 | 22,74 | 6.953.600 |
25 ene 2024 | 22,99 | 23,30 | 22,67 | 22,83 | 22,83 | 6.951.200 |
24 ene 2024 | 23,87 | 24,08 | 22,50 | 22,63 | 22,63 | 8.453.200 |
23 ene 2024 | 23,69 | 24,01 | 23,36 | 23,54 | 23,54 | 9.084.500 |
22 ene 2024 | 23,25 | 23,97 | 22,95 | 23,49 | 23,49 | 12.982.700 |
19 ene 2024 | 21,90 | 22,28 | 21,55 | 22,23 | 22,23 | 8.605.000 |
18 ene 2024 | 22,02 | 22,13 | 21,33 | 21,60 | 21,60 | 6.102.300 |
17 ene 2024 | 21,73 | 21,84 | 21,29 | 21,62 | 21,62 | 8.002.900 |
16 ene 2024 | 21,80 | 22,25 | 21,39 | 22,09 | 22,09 | 8.735.800 |
12 ene 2024 | 22,57 | 22,93 | 22,14 | 22,17 | 22,17 | 6.624.900 |
11 ene 2024 | 22,72 | 23,08 | 21,94 | 22,57 | 22,57 | 7.481.000 |
10 ene 2024 | 22,60 | 23,17 | 22,59 | 22,74 | 22,74 | 8.844.800 |
09 ene 2024 | 22,80 | 23,00 | 22,47 | 22,52 | 22,52 | 9.310.600 |
08 ene 2024 | 22,89 | 23,39 | 22,84 | 23,10 | 23,10 | 8.764.600 |
05 ene 2024 | 22,45 | 22,90 | 22,26 | 22,61 | 22,61 | 6.856.700 |
04 ene 2024 | 22,50 | 22,76 | 22,29 | 22,57 | 22,57 | 7.765.200 |
03 ene 2024 | 23,26 | 23,44 | 22,51 | 22,57 | 22,57 | 9.323.500 |
02 ene 2024 | 24,52 | 24,61 | 23,63 | 23,80 | 23,80 | 9.387.900 |
29 dic 2023 | 25,49 | 25,74 | 24,75 | 24,84 | 24,84 | 6.341.300 |
28 dic 2023 | 25,48 | 25,61 | 25,24 | 25,52 | 25,52 | 3.880.800 |
27 dic 2023 | 25,96 | 26,05 | 25,36 | 25,52 | 25,52 | 5.555.600 |
26 dic 2023 | 25,54 | 25,93 | 25,32 | 25,72 | 25,72 | 5.165.600 |
22 dic 2023 | 25,26 | 25,45 | 24,92 | 25,41 | 25,41 | 5.106.900 |
21 dic 2023 | 25,15 | 25,43 | 24,76 | 25,25 | 25,25 | 6.041.600 |
20 dic 2023 | 25,80 | 25,85 | 24,63 | 24,74 | 24,74 | 13.174.800 |
19 dic 2023 | 25,80 | 26,52 | 25,36 | 26,26 | 26,26 | 12.851.200 |
18 dic 2023 | 25,00 | 25,92 | 24,52 | 25,68 | 25,68 | 11.323.300 |
15 dic 2023 | 25,68 | 25,95 | 25,22 | 25,68 | 25,68 | 12.866.100 |
14 dic 2023 | 25,90 | 26,43 | 24,91 | 25,67 | 25,67 | 18.189.200 |
13 dic 2023 | 24,20 | 25,08 | 22,94 | 24,97 | 24,97 | 13.326.900 |
12 dic 2023 | 24,46 | 25,18 | 24,17 | 24,56 | 24,56 | 13.298.300 |
11 dic 2023 | 23,93 | 24,66 | 23,66 | 24,52 | 24,52 | 10.614.900 |
08 dic 2023 | 23,44 | 24,67 | 23,08 | 24,63 | 24,63 | 11.201.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |