Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 20,93 | 21,30 | 20,67 | 20,80 | 20,80 | 590.200 |
30 nov 2023 | 20,74 | 21,35 | 20,62 | 20,83 | 20,83 | 641.100 |
29 nov 2023 | 20,66 | 21,18 | 20,50 | 20,54 | 20,54 | 440.800 |
28 nov 2023 | 20,92 | 21,02 | 20,22 | 20,75 | 20,75 | 653.400 |
27 nov 2023 | 21,30 | 21,35 | 20,52 | 21,20 | 21,20 | 658.100 |
24 nov 2023 | 21,13 | 21,60 | 20,90 | 21,35 | 21,35 | 255.200 |
22 nov 2023 | 22,79 | 22,79 | 20,93 | 21,28 | 21,28 | 741.100 |
21 nov 2023 | 22,50 | 22,65 | 21,63 | 22,31 | 22,31 | 500.800 |
20 nov 2023 | 22,52 | 23,79 | 22,27 | 22,85 | 22,85 | 870.900 |
17 nov 2023 | 21,95 | 22,60 | 21,80 | 22,50 | 22,50 | 1.024.800 |
16 nov 2023 | 21,81 | 22,09 | 20,75 | 21,90 | 21,90 | 575.400 |
15 nov 2023 | 22,35 | 23,03 | 21,76 | 21,82 | 21,82 | 797.800 |
14 nov 2023 | 20,17 | 22,30 | 19,79 | 22,21 | 22,21 | 1.207.400 |
13 nov 2023 | 19,65 | 20,37 | 19,20 | 19,50 | 19,50 | 787.100 |
10 nov 2023 | 21,00 | 21,32 | 19,55 | 19,62 | 19,62 | 1.067.600 |
09 nov 2023 | 22,27 | 22,27 | 20,04 | 20,99 | 20,99 | 1.150.100 |
08 nov 2023 | 22,66 | 23,50 | 22,01 | 22,07 | 22,07 | 868.700 |
07 nov 2023 | 21,63 | 23,00 | 21,45 | 22,30 | 22,30 | 1.188.100 |
06 nov 2023 | 23,32 | 23,44 | 20,90 | 21,38 | 21,38 | 1.692.400 |
03 nov 2023 | 23,89 | 25,46 | 22,61 | 22,70 | 22,70 | 1.635.100 |
02 nov 2023 | 22,28 | 24,30 | 21,91 | 24,24 | 24,24 | 1.813.500 |
01 nov 2023 | 20,50 | 22,00 | 20,20 | 21,55 | 21,55 | 1.811.400 |
31 oct 2023 | 18,60 | 21,09 | 18,25 | 20,15 | 20,15 | 1.471.200 |
30 oct 2023 | 19,65 | 20,29 | 17,61 | 18,94 | 18,94 | 1.734.800 |
27 oct 2023 | 20,78 | 21,28 | 18,30 | 19,89 | 19,89 | 2.284.300 |
26 oct 2023 | 18,38 | 21,10 | 17,45 | 20,57 | 20,57 | 3.620.000 |
25 oct 2023 | 14,78 | 18,85 | 14,61 | 18,58 | 18,58 | 4.729.300 |
24 oct 2023 | 13,52 | 14,80 | 13,52 | 14,77 | 14,77 | 860.900 |
23 oct 2023 | 13,85 | 14,09 | 13,37 | 13,52 | 13,52 | 669.500 |
20 oct 2023 | 14,24 | 14,51 | 13,70 | 14,02 | 14,02 | 860.000 |
19 oct 2023 | 13,72 | 15,29 | 13,67 | 14,25 | 14,25 | 1.862.100 |
18 oct 2023 | 14,00 | 14,26 | 13,39 | 13,53 | 13,53 | 936.100 |
17 oct 2023 | 12,75 | 14,69 | 12,71 | 14,31 | 14,31 | 2.575.900 |
16 oct 2023 | 14,84 | 14,86 | 12,37 | 12,64 | 12,64 | 3.795.000 |
13 oct 2023 | 12,65 | 15,95 | 12,32 | 14,86 | 14,86 | 8.651.900 |
12 oct 2023 | 18,46 | 18,46 | 17,34 | 17,54 | 17,54 | 2.483.000 |
11 oct 2023 | 19,20 | 19,67 | 18,20 | 18,43 | 18,43 | 675.300 |
10 oct 2023 | 18,75 | 19,54 | 18,60 | 19,35 | 19,35 | 586.600 |
09 oct 2023 | 18,74 | 19,06 | 18,22 | 18,74 | 18,74 | 559.200 |
06 oct 2023 | 18,62 | 19,31 | 18,42 | 19,06 | 19,06 | 570.100 |
05 oct 2023 | 19,05 | 19,29 | 18,06 | 18,76 | 18,76 | 879.400 |
04 oct 2023 | 17,57 | 19,28 | 17,54 | 18,84 | 18,84 | 1.195.100 |
03 oct 2023 | 16,61 | 17,82 | 16,55 | 17,54 | 17,54 | 799.000 |
02 oct 2023 | 16,70 | 17,03 | 16,40 | 16,80 | 16,80 | 683.800 |
29 sept 2023 | 17,00 | 17,10 | 16,56 | 16,64 | 16,64 | 737.000 |
28 sept 2023 | 16,90 | 17,24 | 16,69 | 16,86 | 16,86 | 531.500 |
27 sept 2023 | 17,23 | 17,49 | 16,79 | 16,95 | 16,95 | 543.100 |
26 sept 2023 | 17,60 | 18,15 | 16,98 | 17,07 | 17,07 | 560.500 |
25 sept 2023 | 17,54 | 17,88 | 17,31 | 17,81 | 17,81 | 358.300 |
22 sept 2023 | 17,83 | 17,96 | 17,45 | 17,54 | 17,54 | 352.800 |
21 sept 2023 | 18,18 | 18,27 | 17,61 | 17,68 | 17,68 | 532.900 |
20 sept 2023 | 18,33 | 19,25 | 18,30 | 18,49 | 18,49 | 955.000 |
19 sept 2023 | 18,32 | 18,32 | 17,73 | 18,20 | 18,20 | 825.300 |
18 sept 2023 | 20,19 | 20,25 | 18,26 | 18,38 | 18,38 | 1.359.500 |
15 sept 2023 | 19,81 | 19,96 | 19,25 | 19,41 | 19,41 | 755.600 |
14 sept 2023 | 19,68 | 20,61 | 19,58 | 19,68 | 19,68 | 596.500 |
13 sept 2023 | 19,40 | 19,87 | 19,13 | 19,53 | 19,53 | 932.400 |
12 sept 2023 | 20,67 | 20,80 | 19,14 | 19,36 | 19,36 | 935.400 |
11 sept 2023 | 21,21 | 21,80 | 20,68 | 20,89 | 20,89 | 1.174.000 |
08 sept 2023 | 21,00 | 21,50 | 20,73 | 21,11 | 21,11 | 481.800 |
07 sept 2023 | 20,38 | 21,25 | 19,80 | 21,06 | 21,06 | 839.200 |
06 sept 2023 | 20,91 | 21,30 | 20,02 | 20,57 | 20,57 | 917.100 |
05 sept 2023 | 21,03 | 21,73 | 21,01 | 21,02 | 21,02 | 522.100 |
01 sept 2023 | 21,05 | 21,37 | 20,23 | 21,04 | 21,04 | 734.500 |
31 ago 2023 | 21,62 | 22,13 | 20,89 | 20,97 | 20,97 | 881.600 |
30 ago 2023 | 21,10 | 22,56 | 21,07 | 21,70 | 21,70 | 1.400.600 |
29 ago 2023 | 19,52 | 21,47 | 19,20 | 21,24 | 21,24 | 1.814.400 |
28 ago 2023 | 18,21 | 19,62 | 18,05 | 19,51 | 19,51 | 1.326.300 |
25 ago 2023 | 19,12 | 19,39 | 18,01 | 18,26 | 18,26 | 1.543.100 |
24 ago 2023 | 18,24 | 19,13 | 17,46 | 18,40 | 18,40 | 1.647.600 |
23 ago 2023 | 17,35 | 17,65 | 17,20 | 17,42 | 17,42 | 617.800 |
22 ago 2023 | 16,70 | 17,36 | 16,55 | 17,23 | 17,23 | 663.000 |
21 ago 2023 | 17,20 | 17,44 | 16,73 | 16,78 | 16,78 | 1.033.400 |
18 ago 2023 | 17,15 | 17,72 | 17,06 | 17,08 | 17,08 | 517.000 |
17 ago 2023 | 17,09 | 17,55 | 16,99 | 17,39 | 17,39 | 620.800 |
16 ago 2023 | 17,61 | 17,73 | 17,09 | 17,09 | 17,09 | 510.500 |
15 ago 2023 | 18,12 | 18,23 | 17,44 | 17,55 | 17,55 | 725.500 |
14 ago 2023 | 17,88 | 19,05 | 17,68 | 18,29 | 18,29 | 1.577.700 |
11 ago 2023 | 17,99 | 18,14 | 17,85 | 17,92 | 17,92 | 579.500 |
10 ago 2023 | 18,68 | 18,75 | 17,95 | 18,21 | 18,21 | 1.079.800 |
09 ago 2023 | 18,80 | 19,10 | 18,52 | 18,66 | 18,66 | 1.008.100 |
08 ago 2023 | 18,90 | 18,97 | 18,37 | 18,78 | 18,78 | 1.026.000 |
07 ago 2023 | 20,26 | 20,26 | 18,67 | 18,95 | 18,95 | 1.381.000 |
04 ago 2023 | 20,81 | 20,88 | 20,09 | 20,18 | 20,18 | 856.100 |
03 ago 2023 | 20,66 | 21,10 | 20,40 | 20,84 | 20,84 | 574.200 |
02 ago 2023 | 21,41 | 21,66 | 20,96 | 20,98 | 20,98 | 525.800 |
01 ago 2023 | 22,08 | 22,10 | 21,34 | 21,84 | 21,84 | 592.600 |
31 jul 2023 | 20,97 | 22,10 | 20,95 | 21,98 | 21,98 | 680.100 |
28 jul 2023 | 20,50 | 21,31 | 20,33 | 20,98 | 20,98 | 836.900 |
27 jul 2023 | 20,16 | 20,51 | 19,98 | 20,41 | 20,41 | 777.900 |
26 jul 2023 | 20,25 | 20,42 | 19,93 | 20,04 | 20,04 | 740.600 |
25 jul 2023 | 20,60 | 20,73 | 19,96 | 20,30 | 20,30 | 861.800 |
24 jul 2023 | 21,56 | 21,73 | 20,60 | 20,63 | 20,63 | 901.100 |
21 jul 2023 | 21,42 | 21,76 | 21,27 | 21,60 | 21,60 | 516.300 |
20 jul 2023 | 21,40 | 21,66 | 21,20 | 21,37 | 21,37 | 521.300 |
19 jul 2023 | 21,39 | 21,83 | 21,31 | 21,42 | 21,42 | 590.900 |
18 jul 2023 | 21,90 | 22,19 | 21,22 | 21,29 | 21,29 | 864.400 |
17 jul 2023 | 21,60 | 22,05 | 21,47 | 21,92 | 21,92 | 595.500 |
14 jul 2023 | 21,92 | 22,00 | 21,27 | 21,63 | 21,63 | 739.700 |
13 jul 2023 | 22,10 | 22,54 | 21,82 | 21,92 | 21,92 | 988.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |