Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 20,65 | 21,21 | 20,35 | 20,55 | 20,55 | 497.635 |
22 abr 2024 | 19,80 | 20,84 | 19,74 | 20,50 | 20,50 | 768.600 |
19 abr 2024 | 21,01 | 21,20 | 19,47 | 19,64 | 19,64 | 1.318.400 |
18 abr 2024 | 21,23 | 21,94 | 20,78 | 21,19 | 21,19 | 966.500 |
17 abr 2024 | 21,03 | 21,59 | 20,76 | 21,27 | 21,27 | 635.700 |
16 abr 2024 | 19,97 | 21,74 | 19,43 | 21,03 | 21,03 | 1.246.500 |
15 abr 2024 | 22,78 | 22,93 | 19,61 | 20,01 | 20,01 | 2.105.900 |
12 abr 2024 | 26,00 | 26,45 | 22,50 | 22,75 | 22,75 | 1.876.200 |
11 abr 2024 | 24,61 | 26,68 | 24,30 | 26,11 | 26,11 | 1.831.300 |
10 abr 2024 | 24,41 | 25,36 | 24,06 | 24,51 | 24,51 | 1.003.400 |
09 abr 2024 | 24,00 | 25,59 | 23,06 | 25,40 | 25,40 | 1.856.100 |
08 abr 2024 | 21,33 | 24,12 | 21,19 | 23,57 | 23,57 | 1.294.800 |
05 abr 2024 | 20,75 | 21,44 | 20,43 | 21,31 | 21,31 | 552.500 |
04 abr 2024 | 20,88 | 20,99 | 20,22 | 20,48 | 20,48 | 739.300 |
03 abr 2024 | 19,72 | 20,62 | 19,55 | 20,58 | 20,58 | 613.100 |
02 abr 2024 | 19,90 | 20,03 | 19,46 | 19,71 | 19,71 | 626.200 |
01 abr 2024 | 20,26 | 20,89 | 19,90 | 20,29 | 20,29 | 435.600 |
28 mar 2024 | 20,26 | 20,68 | 20,02 | 20,29 | 20,29 | 470.300 |
27 mar 2024 | 19,71 | 20,48 | 19,62 | 20,42 | 20,42 | 377.300 |
26 mar 2024 | 19,89 | 20,13 | 19,51 | 19,71 | 19,71 | 380.200 |
25 mar 2024 | 20,49 | 20,90 | 19,67 | 19,70 | 19,70 | 562.500 |
22 mar 2024 | 21,05 | 21,05 | 19,80 | 19,81 | 19,81 | 637.600 |
21 mar 2024 | 22,01 | 22,15 | 21,16 | 21,18 | 21,18 | 358.300 |
20 mar 2024 | 21,83 | 22,36 | 21,42 | 21,97 | 21,97 | 411.500 |
19 mar 2024 | 21,15 | 22,24 | 21,15 | 21,99 | 21,99 | 573.100 |
18 mar 2024 | 21,26 | 21,58 | 21,01 | 21,28 | 21,28 | 456.400 |
15 mar 2024 | 20,38 | 21,31 | 20,38 | 21,29 | 21,29 | 610.600 |
14 mar 2024 | 20,65 | 22,42 | 20,06 | 20,69 | 20,69 | 1.034.100 |
13 mar 2024 | 20,67 | 21,05 | 20,37 | 20,65 | 20,65 | 588.400 |
12 mar 2024 | 18,30 | 20,93 | 18,30 | 20,81 | 20,81 | 1.608.500 |
11 mar 2024 | 18,62 | 19,19 | 18,18 | 18,44 | 18,44 | 1.074.000 |
08 mar 2024 | 19,57 | 19,85 | 18,61 | 18,78 | 18,78 | 1.232.900 |
07 mar 2024 | 20,00 | 20,08 | 19,13 | 19,25 | 19,25 | 836.800 |
06 mar 2024 | 21,40 | 21,65 | 19,84 | 19,84 | 19,84 | 1.137.100 |
05 mar 2024 | 22,40 | 22,50 | 21,41 | 21,41 | 21,41 | 729.700 |
04 mar 2024 | 23,03 | 23,19 | 22,20 | 22,51 | 22,51 | 634.600 |
01 mar 2024 | 23,00 | 23,28 | 22,81 | 23,00 | 23,00 | 381.100 |
29 feb 2024 | 23,26 | 23,78 | 22,61 | 22,98 | 22,98 | 501.900 |
28 feb 2024 | 23,10 | 25,38 | 22,88 | 22,93 | 22,93 | 953.100 |
27 feb 2024 | 22,10 | 23,12 | 21,92 | 23,00 | 23,00 | 563.700 |
26 feb 2024 | 21,75 | 22,42 | 21,67 | 21,92 | 21,92 | 371.300 |
23 feb 2024 | 22,16 | 22,31 | 21,80 | 21,93 | 21,93 | 436.000 |
22 feb 2024 | 22,26 | 22,78 | 22,06 | 22,51 | 22,51 | 369.500 |
21 feb 2024 | 22,41 | 22,64 | 21,88 | 22,15 | 22,15 | 463.700 |
20 feb 2024 | 23,41 | 23,52 | 22,25 | 22,47 | 22,47 | 597.700 |
16 feb 2024 | 24,59 | 24,59 | 23,73 | 23,75 | 23,75 | 363.800 |
15 feb 2024 | 24,14 | 24,87 | 23,93 | 24,57 | 24,57 | 358.700 |
14 feb 2024 | 24,25 | 24,42 | 23,79 | 24,10 | 24,10 | 310.600 |
13 feb 2024 | 24,46 | 24,60 | 23,55 | 23,81 | 23,81 | 598.400 |
12 feb 2024 | 24,83 | 25,29 | 24,62 | 24,91 | 24,91 | 481.800 |
09 feb 2024 | 25,34 | 25,74 | 24,85 | 25,06 | 25,06 | 386.000 |
08 feb 2024 | 25,38 | 26,19 | 24,85 | 25,25 | 25,25 | 571.600 |
07 feb 2024 | 23,50 | 25,52 | 23,35 | 25,40 | 25,40 | 1.205.200 |
06 feb 2024 | 22,82 | 23,69 | 22,66 | 23,66 | 23,66 | 325.600 |
05 feb 2024 | 23,53 | 23,53 | 22,75 | 22,91 | 22,91 | 403.700 |
02 feb 2024 | 23,40 | 23,89 | 22,89 | 23,79 | 23,79 | 570.200 |
01 feb 2024 | 24,27 | 24,27 | 23,42 | 23,84 | 23,84 | 349.400 |
31 ene 2024 | 24,67 | 25,25 | 23,58 | 23,95 | 23,95 | 673.300 |
30 ene 2024 | 24,92 | 24,92 | 24,41 | 24,65 | 24,65 | 256.500 |
29 ene 2024 | 24,21 | 24,91 | 23,86 | 24,91 | 24,91 | 322.000 |
26 ene 2024 | 24,49 | 24,94 | 23,99 | 24,23 | 24,23 | 474.300 |
25 ene 2024 | 25,02 | 25,73 | 24,40 | 24,58 | 24,58 | 596.700 |
24 ene 2024 | 26,32 | 27,18 | 24,67 | 24,96 | 24,96 | 1.161.500 |
23 ene 2024 | 26,28 | 26,58 | 25,82 | 26,02 | 26,02 | 470.600 |
22 ene 2024 | 26,28 | 26,88 | 25,71 | 26,30 | 26,30 | 760.600 |
19 ene 2024 | 25,90 | 26,47 | 25,24 | 26,39 | 26,39 | 709.500 |
18 ene 2024 | 25,37 | 26,36 | 24,66 | 25,92 | 25,92 | 816.400 |
17 ene 2024 | 25,40 | 25,89 | 24,62 | 25,35 | 25,35 | 634.600 |
16 ene 2024 | 26,16 | 27,37 | 25,27 | 25,74 | 25,74 | 1.257.500 |
12 ene 2024 | 26,26 | 26,82 | 25,23 | 26,24 | 26,24 | 1.068.800 |
11 ene 2024 | 24,28 | 26,75 | 23,96 | 26,41 | 26,41 | 1.828.700 |
10 ene 2024 | 23,91 | 24,35 | 23,58 | 24,28 | 24,28 | 561.300 |
09 ene 2024 | 24,23 | 24,48 | 23,62 | 23,99 | 23,99 | 1.134.800 |
08 ene 2024 | 23,62 | 24,74 | 23,43 | 24,28 | 24,28 | 1.032.200 |
05 ene 2024 | 23,38 | 24,45 | 23,12 | 23,77 | 23,77 | 923.600 |
04 ene 2024 | 23,32 | 23,64 | 22,65 | 23,43 | 23,43 | 772.200 |
03 ene 2024 | 22,25 | 23,98 | 21,75 | 23,72 | 23,72 | 1.207.600 |
02 ene 2024 | 22,27 | 23,09 | 22,25 | 22,42 | 22,42 | 585.600 |
29 dic 2023 | 22,99 | 23,26 | 22,08 | 22,51 | 22,51 | 804.700 |
28 dic 2023 | 22,55 | 23,20 | 22,37 | 22,78 | 22,78 | 801.400 |
27 dic 2023 | 23,52 | 23,80 | 22,34 | 22,51 | 22,51 | 1.111.500 |
26 dic 2023 | 24,17 | 24,65 | 23,33 | 23,36 | 23,36 | 1.134.900 |
22 dic 2023 | 24,94 | 26,27 | 23,54 | 23,94 | 23,94 | 1.735.700 |
21 dic 2023 | 25,85 | 25,85 | 23,74 | 24,89 | 24,89 | 3.098.400 |
20 dic 2023 | 27,93 | 29,42 | 27,34 | 27,76 | 27,76 | 2.210.400 |
19 dic 2023 | 29,57 | 30,13 | 28,00 | 28,11 | 28,11 | 1.786.300 |
18 dic 2023 | 29,48 | 29,68 | 28,37 | 29,26 | 29,26 | 1.231.200 |
15 dic 2023 | 30,30 | 31,39 | 29,51 | 29,51 | 29,51 | 1.739.300 |
14 dic 2023 | 29,30 | 30,65 | 28,27 | 30,11 | 30,11 | 1.528.400 |
13 dic 2023 | 28,85 | 29,39 | 27,70 | 29,04 | 29,04 | 2.138.000 |
12 dic 2023 | 27,00 | 32,10 | 26,62 | 29,35 | 29,35 | 5.288.400 |
11 dic 2023 | 24,60 | 28,05 | 24,29 | 27,70 | 27,70 | 2.805.600 |
08 dic 2023 | 21,00 | 24,84 | 20,90 | 24,39 | 24,39 | 2.309.600 |
07 dic 2023 | 21,79 | 22,00 | 20,75 | 20,78 | 20,78 | 555.600 |
06 dic 2023 | 21,42 | 22,20 | 21,05 | 21,71 | 21,71 | 583.500 |
05 dic 2023 | 22,21 | 22,41 | 21,27 | 21,30 | 21,30 | 591.600 |
04 dic 2023 | 20,75 | 22,23 | 20,66 | 22,14 | 22,14 | 868.400 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |