Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 13,52 | 14,52 | 13,45 | 14,00 | 14,00 | 2.306.912 |
23 abr 2024 | 12,91 | 13,38 | 12,74 | 12,95 | 12,95 | 815.200 |
22 abr 2024 | 13,42 | 13,50 | 12,89 | 12,89 | 12,89 | 803.200 |
19 abr 2024 | 12,93 | 13,61 | 12,93 | 13,33 | 13,33 | 1.258.700 |
18 abr 2024 | 12,24 | 13,50 | 12,20 | 13,03 | 13,03 | 1.757.600 |
17 abr 2024 | 12,96 | 13,42 | 10,92 | 12,57 | 12,57 | 4.315.900 |
16 abr 2024 | 15,22 | 15,74 | 15,06 | 15,63 | 15,63 | 1.939.500 |
15 abr 2024 | 15,60 | 15,60 | 15,06 | 15,32 | 15,32 | 846.200 |
12 abr 2024 | 16,27 | 16,37 | 15,28 | 15,44 | 15,44 | 1.429.300 |
11 abr 2024 | 16,66 | 16,81 | 16,24 | 16,57 | 16,57 | 732.500 |
10 abr 2024 | 16,26 | 16,56 | 15,88 | 16,45 | 16,45 | 843.500 |
09 abr 2024 | 16,68 | 17,05 | 16,27 | 16,52 | 16,52 | 648.500 |
08 abr 2024 | 16,48 | 16,75 | 16,28 | 16,60 | 16,60 | 495.000 |
05 abr 2024 | 16,47 | 16,76 | 16,00 | 16,42 | 16,42 | 669.700 |
04 abr 2024 | 17,05 | 17,50 | 16,48 | 16,58 | 16,58 | 794.500 |
03 abr 2024 | 17,20 | 17,45 | 16,75 | 17,15 | 17,15 | 799.800 |
02 abr 2024 | 17,67 | 17,79 | 17,24 | 17,25 | 17,25 | 771.300 |
01 abr 2024 | 18,71 | 18,76 | 17,80 | 17,90 | 17,90 | 667.800 |
28 mar 2024 | 19,06 | 19,34 | 18,51 | 18,74 | 18,74 | 1.004.700 |
27 mar 2024 | 18,80 | 19,19 | 18,71 | 19,04 | 19,04 | 551.400 |
26 mar 2024 | 19,25 | 19,25 | 18,42 | 18,62 | 18,62 | 830.200 |
25 mar 2024 | 19,16 | 19,51 | 18,60 | 18,69 | 18,69 | 530.900 |
22 mar 2024 | 20,23 | 20,32 | 19,18 | 19,22 | 19,22 | 447.300 |
21 mar 2024 | 19,78 | 20,28 | 19,25 | 19,97 | 19,97 | 791.200 |
20 mar 2024 | 19,09 | 19,74 | 18,86 | 19,68 | 19,68 | 681.400 |
19 mar 2024 | 19,33 | 19,68 | 19,04 | 19,28 | 19,28 | 860.500 |
18 mar 2024 | 20,09 | 20,09 | 18,96 | 19,37 | 19,37 | 1.389.400 |
15 mar 2024 | 20,01 | 20,76 | 19,83 | 19,97 | 19,97 | 1.647.200 |
14 mar 2024 | 20,39 | 20,54 | 19,69 | 19,81 | 19,81 | 774.700 |
13 mar 2024 | 20,07 | 20,90 | 20,07 | 20,61 | 20,61 | 1.036.400 |
12 mar 2024 | 21,05 | 21,22 | 20,25 | 20,35 | 20,35 | 672.700 |
11 mar 2024 | 21,79 | 22,18 | 21,07 | 21,18 | 21,18 | 706.800 |
08 mar 2024 | 21,76 | 22,34 | 21,59 | 22,09 | 22,09 | 596.600 |
07 mar 2024 | 21,25 | 21,79 | 20,93 | 21,37 | 21,37 | 626.700 |
06 mar 2024 | 21,50 | 21,65 | 21,03 | 21,13 | 21,13 | 880.800 |
05 mar 2024 | 21,96 | 21,97 | 21,14 | 21,23 | 21,23 | 814.200 |
04 mar 2024 | 22,00 | 22,15 | 21,48 | 21,77 | 21,77 | 750.800 |
01 mar 2024 | 21,62 | 22,17 | 21,42 | 21,86 | 21,86 | 803.600 |
29 feb 2024 | 22,97 | 23,00 | 21,41 | 21,48 | 21,48 | 1.004.800 |
28 feb 2024 | 22,60 | 22,76 | 21,92 | 22,55 | 22,55 | 1.010.700 |
27 feb 2024 | 22,85 | 23,22 | 22,63 | 22,71 | 22,71 | 756.100 |
26 feb 2024 | 21,95 | 22,66 | 21,95 | 22,63 | 22,63 | 786.000 |
23 feb 2024 | 22,26 | 22,38 | 21,45 | 22,01 | 22,01 | 1.113.100 |
22 feb 2024 | 21,88 | 22,59 | 21,32 | 22,25 | 22,25 | 992.000 |
21 feb 2024 | 22,02 | 22,48 | 21,74 | 22,20 | 22,20 | 792.800 |
20 feb 2024 | 23,15 | 23,19 | 22,06 | 22,17 | 22,17 | 1.577.800 |
16 feb 2024 | 25,30 | 25,30 | 23,21 | 23,27 | 23,27 | 1.571.100 |
15 feb 2024 | 26,14 | 26,25 | 25,26 | 25,41 | 25,41 | 1.582.700 |
14 feb 2024 | 25,25 | 27,39 | 23,63 | 25,75 | 25,75 | 2.978.900 |
13 feb 2024 | 23,06 | 23,76 | 22,53 | 23,02 | 23,02 | 1.506.700 |
12 feb 2024 | 23,50 | 24,14 | 23,28 | 23,83 | 23,83 | 1.237.500 |
09 feb 2024 | 23,85 | 24,23 | 23,24 | 23,69 | 23,69 | 873.700 |
08 feb 2024 | 23,94 | 24,14 | 23,52 | 23,78 | 23,78 | 741.300 |
07 feb 2024 | 24,79 | 24,89 | 23,72 | 23,91 | 23,91 | 630.800 |
06 feb 2024 | 24,19 | 24,91 | 23,86 | 24,72 | 24,72 | 907.800 |
05 feb 2024 | 24,46 | 24,56 | 23,83 | 24,27 | 24,27 | 580.900 |
02 feb 2024 | 25,59 | 25,61 | 24,39 | 24,77 | 24,77 | 581.400 |
01 feb 2024 | 25,75 | 26,18 | 25,46 | 26,00 | 26,00 | 1.119.000 |
31 ene 2024 | 25,87 | 26,60 | 25,51 | 25,64 | 25,64 | 932.200 |
30 ene 2024 | 26,27 | 26,36 | 25,42 | 25,90 | 25,90 | 863.300 |
29 ene 2024 | 26,17 | 26,78 | 25,70 | 26,54 | 26,54 | 650.200 |
26 ene 2024 | 26,44 | 27,06 | 25,98 | 26,36 | 26,36 | 472.000 |
25 ene 2024 | 26,84 | 27,67 | 25,96 | 26,27 | 26,27 | 638.500 |
24 ene 2024 | 27,05 | 27,10 | 26,44 | 26,51 | 26,51 | 831.600 |
23 ene 2024 | 26,67 | 27,13 | 26,17 | 26,71 | 26,71 | 678.900 |
22 ene 2024 | 26,05 | 26,53 | 25,97 | 26,27 | 26,27 | 828.700 |
19 ene 2024 | 26,24 | 26,55 | 25,93 | 26,01 | 26,01 | 815.100 |
18 ene 2024 | 26,96 | 27,13 | 26,00 | 26,02 | 26,02 | 780.000 |
17 ene 2024 | 26,00 | 27,07 | 25,92 | 26,95 | 26,95 | 991.000 |
16 ene 2024 | 26,26 | 26,51 | 25,54 | 26,40 | 26,40 | 734.100 |
12 ene 2024 | 27,41 | 28,26 | 26,18 | 26,55 | 26,55 | 1.142.800 |
11 ene 2024 | 25,01 | 27,15 | 24,82 | 26,89 | 26,89 | 1.733.000 |
10 ene 2024 | 26,33 | 26,68 | 24,96 | 25,40 | 25,40 | 1.343.100 |
09 ene 2024 | 25,04 | 26,94 | 24,95 | 26,37 | 26,37 | 2.495.000 |
08 ene 2024 | 21,23 | 25,12 | 21,05 | 25,10 | 25,10 | 1.391.200 |
05 ene 2024 | 21,00 | 21,48 | 20,61 | 21,47 | 21,47 | 605.700 |
04 ene 2024 | 21,67 | 21,76 | 20,94 | 21,13 | 21,13 | 723.100 |
03 ene 2024 | 22,32 | 22,39 | 21,61 | 21,67 | 21,67 | 683.700 |
02 ene 2024 | 21,35 | 22,85 | 21,31 | 22,48 | 22,48 | 706.000 |
29 dic 2023 | 22,08 | 22,08 | 21,64 | 21,67 | 21,67 | 506.600 |
28 dic 2023 | 22,30 | 22,76 | 21,80 | 22,06 | 22,06 | 667.900 |
27 dic 2023 | 22,25 | 22,38 | 21,84 | 22,26 | 22,26 | 471.300 |
26 dic 2023 | 22,07 | 22,40 | 21,90 | 22,17 | 22,17 | 480.900 |
22 dic 2023 | 21,75 | 22,43 | 21,49 | 21,85 | 21,85 | 607.200 |
21 dic 2023 | 21,16 | 21,69 | 21,08 | 21,47 | 21,47 | 594.100 |
20 dic 2023 | 22,01 | 22,07 | 20,83 | 20,88 | 20,88 | 763.600 |
19 dic 2023 | 21,46 | 22,24 | 21,15 | 22,22 | 22,22 | 671.900 |
18 dic 2023 | 21,56 | 21,65 | 21,03 | 21,15 | 21,15 | 681.800 |
15 dic 2023 | 21,51 | 22,03 | 21,19 | 21,66 | 21,66 | 2.559.300 |
14 dic 2023 | 22,00 | 22,00 | 20,82 | 21,21 | 21,21 | 1.221.300 |
13 dic 2023 | 19,82 | 21,37 | 19,73 | 21,35 | 21,35 | 1.193.800 |
12 dic 2023 | 19,94 | 19,94 | 19,35 | 19,80 | 19,80 | 701.200 |
11 dic 2023 | 19,87 | 20,13 | 19,38 | 20,02 | 20,02 | 948.500 |
08 dic 2023 | 20,76 | 20,95 | 19,98 | 20,01 | 20,01 | 779.300 |
07 dic 2023 | 20,88 | 21,22 | 20,51 | 20,89 | 20,89 | 621.300 |
06 dic 2023 | 20,95 | 21,15 | 20,58 | 20,85 | 20,85 | 630.900 |
05 dic 2023 | 20,52 | 20,98 | 20,23 | 20,82 | 20,82 | 651.800 |
04 dic 2023 | 20,12 | 20,84 | 19,81 | 20,84 | 20,84 | 653.300 |
01 dic 2023 | 19,48 | 20,40 | 18,85 | 20,39 | 20,39 | 893.800 |
30 nov 2023 | 19,76 | 20,16 | 19,46 | 19,58 | 19,58 | 646.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |