Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 17,83 | 18,10 | 17,80 | 17,93 | 17,93 | 540.700 |
06 may 2024 | 17,37 | 17,89 | 17,37 | 17,84 | 17,84 | 667.800 |
03 may 2024 | 17,33 | 17,60 | 17,17 | 17,30 | 17,30 | 577.200 |
02 may 2024 | 17,41 | 17,41 | 16,48 | 16,81 | 16,81 | 941.100 |
01 may 2024 | 17,34 | 17,59 | 17,19 | 17,26 | 17,26 | 549.100 |
30 abr 2024 | 17,49 | 17,57 | 17,25 | 17,37 | 17,37 | 474.000 |
29 abr 2024 | 17,96 | 18,02 | 17,55 | 17,62 | 17,62 | 700.900 |
26 abr 2024 | 17,66 | 18,05 | 17,66 | 17,86 | 17,86 | 702.500 |
25 abr 2024 | 17,34 | 17,65 | 17,26 | 17,62 | 17,62 | 951.200 |
24 abr 2024 | 17,62 | 17,62 | 17,15 | 17,45 | 17,45 | 621.900 |
23 abr 2024 | 17,34 | 17,65 | 17,02 | 17,54 | 17,54 | 890.600 |
22 abr 2024 | 17,02 | 17,28 | 16,83 | 17,26 | 17,26 | 1.147.700 |
19 abr 2024 | 16,72 | 17,00 | 16,64 | 16,97 | 16,97 | 1.214.900 |
18 abr 2024 | 16,98 | 17,04 | 16,56 | 16,68 | 16,68 | 1.141.500 |
17 abr 2024 | 17,17 | 17,28 | 16,97 | 17,01 | 17,01 | 616.900 |
16 abr 2024 | 17,25 | 17,33 | 17,05 | 17,06 | 17,06 | 627.600 |
15 abr 2024 | 17,76 | 17,94 | 17,32 | 17,43 | 17,43 | 1.312.100 |
12 abr 2024 | 17,88 | 18,02 | 17,71 | 17,83 | 17,83 | 522.800 |
11 abr 2024 | 18,18 | 18,22 | 17,79 | 18,00 | 18,00 | 592.200 |
10 abr 2024 | 18,29 | 18,55 | 17,95 | 18,03 | 18,03 | 501.500 |
09 abr 2024 | 18,43 | 18,93 | 18,41 | 18,73 | 18,73 | 1.262.600 |
08 abr 2024 | 18,23 | 18,50 | 17,90 | 18,40 | 18,40 | 690.000 |
05 abr 2024 | 18,15 | 18,29 | 17,99 | 18,07 | 18,07 | 593.100 |
04 abr 2024 | 18,23 | 18,60 | 18,08 | 18,17 | 18,17 | 954.800 |
03 abr 2024 | 18,11 | 18,20 | 17,91 | 18,00 | 18,00 | 1.251.500 |
02 abr 2024 | 18,57 | 18,66 | 18,09 | 18,25 | 18,25 | 937.700 |
01 abr 2024 | 19,31 | 19,31 | 18,57 | 18,86 | 18,86 | 1.047.500 |
28 mar 2024 | 19,44 | 19,56 | 19,35 | 19,44 | 19,44 | 707.700 |
27 mar 2024 | 19,32 | 19,45 | 19,15 | 19,39 | 19,39 | 540.400 |
26 mar 2024 | 19,31 | 19,36 | 19,03 | 19,21 | 19,21 | 546.900 |
25 mar 2024 | 19,10 | 19,38 | 19,10 | 19,23 | 19,23 | 628.900 |
22 mar 2024 | 19,36 | 19,36 | 18,98 | 19,06 | 19,06 | 420.600 |
21 mar 2024 | 19,58 | 19,78 | 19,11 | 19,37 | 19,37 | 525.100 |
20 mar 2024 | 19,30 | 19,64 | 19,11 | 19,46 | 19,46 | 435.200 |
19 mar 2024 | 19,24 | 19,50 | 19,11 | 19,32 | 19,32 | 527.700 |
18 mar 2024 | 19,49 | 19,64 | 19,26 | 19,35 | 19,35 | 881.500 |
15 mar 2024 | 19,03 | 19,30 | 18,82 | 19,30 | 19,30 | 1.249.000 |
14 mar 2024 | 19,44 | 19,51 | 18,86 | 19,03 | 19,03 | 840.900 |
13 mar 2024 | 19,16 | 19,70 | 19,16 | 19,38 | 19,38 | 728.900 |
12 mar 2024 | 19,53 | 19,70 | 19,29 | 19,39 | 19,39 | 612.600 |
11 mar 2024 | 19,61 | 19,90 | 19,40 | 19,63 | 19,63 | 491.300 |
08 mar 2024 | 20,29 | 20,40 | 19,50 | 19,63 | 19,63 | 925.500 |
07 mar 2024 | 19,90 | 20,32 | 19,80 | 20,29 | 20,29 | 2.952.900 |
06 mar 2024 | 20,08 | 20,86 | 20,07 | 20,55 | 20,55 | 377.800 |
05 mar 2024 | 20,60 | 20,65 | 19,79 | 20,04 | 20,04 | 971.500 |
04 mar 2024 | 21,02 | 21,02 | 20,47 | 20,74 | 20,74 | 307.300 |
01 mar 2024 | 21,11 | 21,11 | 20,61 | 20,90 | 20,90 | 657.200 |
29 feb 2024 | 21,53 | 21,70 | 21,00 | 21,12 | 21,12 | 631.100 |
28 feb 2024 | 21,27 | 21,39 | 21,01 | 21,25 | 21,25 | 310.700 |
27 feb 2024 | 21,23 | 21,72 | 21,14 | 21,38 | 21,38 | 502.700 |
26 feb 2024 | 20,57 | 21,14 | 20,46 | 21,10 | 21,10 | 483.100 |
23 feb 2024 | 20,79 | 20,95 | 20,44 | 20,64 | 20,64 | 386.700 |
22 feb 2024 | 20,54 | 20,79 | 20,24 | 20,78 | 20,78 | 467.700 |
21 feb 2024 | 20,71 | 20,71 | 20,23 | 20,48 | 20,48 | 517.000 |
20 feb 2024 | 20,53 | 20,89 | 20,43 | 20,88 | 20,88 | 365.600 |
16 feb 2024 | 20,83 | 21,26 | 20,63 | 20,86 | 20,86 | 449.500 |
15 feb 2024 | 20,10 | 20,92 | 20,03 | 20,85 | 20,85 | 1.208.400 |
14 feb 2024 | 19,99 | 20,10 | 19,71 | 20,00 | 20,00 | 384.400 |
13 feb 2024 | 19,91 | 20,15 | 19,58 | 19,72 | 19,72 | 754.200 |
12 feb 2024 | 20,14 | 20,93 | 20,04 | 20,65 | 20,65 | 798.700 |
09 feb 2024 | 20,48 | 20,76 | 19,74 | 20,02 | 20,02 | 877.000 |
08 feb 2024 | 19,33 | 20,48 | 19,14 | 20,48 | 20,48 | 1.257.900 |
07 feb 2024 | 19,98 | 20,06 | 19,58 | 19,59 | 19,59 | 1.124.300 |
06 feb 2024 | 19,76 | 20,28 | 19,70 | 20,00 | 20,00 | 740.800 |
05 feb 2024 | 19,96 | 19,96 | 19,14 | 19,42 | 19,42 | 989.900 |
02 feb 2024 | 19,75 | 20,39 | 19,58 | 20,17 | 20,17 | 621.800 |
01 feb 2024 | 19,59 | 20,01 | 19,39 | 19,99 | 19,99 | 837.200 |
31 ene 2024 | 19,84 | 19,97 | 19,35 | 19,43 | 19,43 | 662.200 |
30 ene 2024 | 20,00 | 20,00 | 19,61 | 19,72 | 19,72 | 387.000 |
29 ene 2024 | 19,15 | 19,92 | 19,01 | 19,92 | 19,92 | 487.700 |
26 ene 2024 | 19,43 | 19,61 | 19,06 | 19,15 | 19,15 | 568.500 |
25 ene 2024 | 20,15 | 20,39 | 19,12 | 19,34 | 19,34 | 643.100 |
24 ene 2024 | 20,47 | 20,50 | 19,98 | 20,00 | 20,00 | 614.100 |
23 ene 2024 | 20,58 | 20,74 | 20,17 | 20,37 | 20,37 | 442.800 |
22 ene 2024 | 20,30 | 20,73 | 19,89 | 20,24 | 20,24 | 672.400 |
19 ene 2024 | 19,91 | 20,33 | 19,65 | 20,24 | 20,24 | 647.200 |
18 ene 2024 | 19,75 | 19,96 | 19,44 | 19,88 | 19,88 | 598.300 |
17 ene 2024 | 19,49 | 19,61 | 19,27 | 19,57 | 19,57 | 575.900 |
16 ene 2024 | 19,66 | 20,04 | 19,45 | 19,67 | 19,67 | 912.500 |
12 ene 2024 | 19,89 | 20,25 | 19,74 | 19,89 | 19,89 | 646.200 |
11 ene 2024 | 20,17 | 20,17 | 19,39 | 19,76 | 19,76 | 786.600 |
10 ene 2024 | 20,25 | 20,36 | 20,04 | 20,06 | 20,06 | 422.700 |
09 ene 2024 | 20,04 | 20,50 | 19,69 | 20,18 | 20,18 | 483.200 |
08 ene 2024 | 19,51 | 20,42 | 19,41 | 20,28 | 20,28 | 638.200 |
05 ene 2024 | 19,18 | 19,81 | 19,18 | 19,45 | 19,45 | 633.000 |
04 ene 2024 | 19,65 | 20,01 | 19,47 | 19,81 | 19,81 | 878.500 |
03 ene 2024 | 20,79 | 20,79 | 19,76 | 19,76 | 19,76 | 906.700 |
02 ene 2024 | 21,41 | 21,41 | 20,89 | 21,00 | 21,00 | 593.800 |
29 dic 2023 | 21,74 | 21,91 | 21,49 | 21,59 | 21,59 | 366.200 |
28 dic 2023 | 21,70 | 21,99 | 21,67 | 21,75 | 21,75 | 324.300 |
27 dic 2023 | 21,96 | 22,14 | 21,15 | 21,72 | 21,72 | 244.600 |
26 dic 2023 | 21,80 | 22,00 | 21,68 | 21,94 | 21,94 | 624.500 |
22 dic 2023 | 22,00 | 22,11 | 21,70 | 21,74 | 21,74 | 357.400 |
21 dic 2023 | 21,61 | 21,84 | 21,39 | 21,77 | 21,77 | 700.100 |
20 dic 2023 | 21,82 | 22,35 | 21,61 | 21,63 | 21,63 | 429.900 |
19 dic 2023 | 22,00 | 22,32 | 21,79 | 21,97 | 21,97 | 493.900 |
18 dic 2023 | 21,98 | 22,05 | 21,47 | 21,90 | 21,90 | 651.400 |
15 dic 2023 | 22,30 | 22,34 | 21,84 | 21,90 | 21,90 | 1.540.800 |
14 dic 2023 | 22,18 | 22,66 | 21,85 | 22,24 | 22,24 | 982.500 |
13 dic 2023 | 21,36 | 22,00 | 21,16 | 21,89 | 21,89 | 669.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |