Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,77 | 22,67 | 21,80 | 22,10 | 22,10 | 1.946.531 |
02 may 2024 | 20,19 | 21,71 | 18,77 | 21,34 | 21,34 | 3.960.900 |
01 may 2024 | 22,26 | 22,35 | 19,76 | 19,91 | 19,91 | 4.493.200 |
30 abr 2024 | 24,34 | 24,72 | 22,36 | 22,47 | 22,47 | 2.730.500 |
29 abr 2024 | 24,50 | 25,19 | 24,08 | 24,53 | 24,53 | 1.982.700 |
26 abr 2024 | 22,94 | 24,99 | 22,65 | 24,52 | 24,52 | 3.152.200 |
25 abr 2024 | 21,27 | 22,94 | 20,89 | 22,76 | 22,76 | 2.598.300 |
24 abr 2024 | 22,38 | 22,55 | 21,70 | 21,72 | 21,72 | 1.430.300 |
23 abr 2024 | 20,60 | 22,62 | 20,57 | 22,25 | 22,25 | 2.609.600 |
22 abr 2024 | 20,79 | 20,97 | 20,13 | 20,32 | 20,32 | 1.994.800 |
19 abr 2024 | 20,63 | 21,24 | 20,41 | 20,65 | 20,65 | 1.406.700 |
18 abr 2024 | 20,97 | 21,39 | 20,46 | 20,84 | 20,84 | 1.382.200 |
17 abr 2024 | 21,40 | 21,46 | 20,30 | 20,81 | 20,81 | 1.314.100 |
16 abr 2024 | 20,86 | 21,49 | 20,40 | 21,17 | 21,17 | 1.909.600 |
15 abr 2024 | 22,80 | 22,89 | 21,02 | 21,08 | 21,08 | 1.716.500 |
12 abr 2024 | 23,30 | 23,39 | 22,30 | 22,73 | 22,73 | 1.119.000 |
11 abr 2024 | 22,83 | 23,64 | 22,28 | 23,44 | 23,44 | 1.465.100 |
10 abr 2024 | 22,07 | 23,42 | 21,87 | 22,83 | 22,83 | 2.193.200 |
09 abr 2024 | 25,25 | 25,36 | 22,43 | 22,86 | 22,86 | 3.260.500 |
08 abr 2024 | 25,51 | 25,70 | 24,71 | 25,13 | 25,13 | 1.437.800 |
05 abr 2024 | 24,06 | 25,50 | 24,00 | 25,40 | 25,40 | 1.619.900 |
04 abr 2024 | 24,50 | 24,97 | 23,77 | 23,98 | 23,98 | 1.390.700 |
03 abr 2024 | 24,03 | 24,61 | 23,68 | 24,26 | 24,26 | 1.848.600 |
02 abr 2024 | 24,65 | 24,99 | 23,69 | 24,10 | 24,10 | 2.663.300 |
01 abr 2024 | 25,98 | 26,45 | 25,35 | 25,36 | 25,36 | 1.955.300 |
28 mar 2024 | 25,66 | 25,80 | 24,94 | 25,26 | 25,26 | 1.924.700 |
27 mar 2024 | 24,63 | 25,49 | 24,54 | 25,48 | 25,48 | 1.526.500 |
26 mar 2024 | 25,73 | 26,15 | 24,41 | 24,43 | 24,43 | 2.275.400 |
25 mar 2024 | 25,20 | 25,93 | 25,04 | 25,60 | 25,60 | 2.423.400 |
22 mar 2024 | 24,90 | 25,13 | 24,30 | 25,09 | 25,09 | 1.845.000 |
21 mar 2024 | 24,45 | 24,91 | 23,83 | 24,87 | 24,87 | 2.032.700 |
20 mar 2024 | 23,20 | 24,66 | 23,15 | 24,41 | 24,41 | 3.752.500 |
19 mar 2024 | 22,25 | 23,10 | 21,93 | 22,95 | 22,95 | 2.460.400 |
18 mar 2024 | 22,10 | 22,78 | 22,00 | 22,08 | 22,08 | 2.217.700 |
15 mar 2024 | 21,42 | 22,41 | 21,32 | 22,18 | 22,18 | 2.268.800 |
14 mar 2024 | 21,36 | 22,03 | 21,00 | 21,60 | 21,60 | 3.313.000 |
13 mar 2024 | 19,56 | 21,45 | 19,51 | 21,37 | 21,37 | 4.277.400 |
12 mar 2024 | 18,91 | 20,10 | 18,83 | 19,80 | 19,80 | 2.719.700 |
11 mar 2024 | 18,89 | 19,69 | 18,79 | 18,95 | 18,95 | 1.827.700 |
08 mar 2024 | 18,79 | 19,06 | 18,62 | 18,76 | 18,76 | 2.194.500 |
07 mar 2024 | 18,90 | 19,27 | 18,44 | 18,52 | 18,52 | 3.266.900 |
06 mar 2024 | 18,44 | 18,96 | 18,07 | 18,63 | 18,63 | 4.964.600 |
05 mar 2024 | 18,00 | 18,33 | 17,26 | 17,83 | 17,83 | 4.142.900 |
04 mar 2024 | 16,80 | 18,48 | 16,42 | 18,26 | 18,26 | 6.376.700 |
01 mar 2024 | 15,90 | 17,20 | 15,38 | 16,36 | 16,36 | 10.030.800 |
29 feb 2024 | 12,66 | 13,06 | 12,32 | 12,74 | 12,74 | 4.944.300 |
28 feb 2024 | 11,93 | 12,44 | 11,84 | 12,40 | 12,40 | 3.512.900 |
27 feb 2024 | 11,44 | 12,16 | 11,31 | 12,03 | 12,03 | 3.413.600 |
26 feb 2024 | 11,41 | 11,73 | 11,21 | 11,23 | 11,23 | 1.944.300 |
23 feb 2024 | 11,35 | 11,62 | 11,26 | 11,45 | 11,45 | 1.053.900 |
22 feb 2024 | 11,27 | 11,43 | 11,16 | 11,38 | 11,38 | 1.279.600 |
21 feb 2024 | 11,38 | 11,38 | 10,93 | 11,32 | 11,32 | 1.780.900 |
20 feb 2024 | 12,09 | 12,17 | 11,23 | 11,57 | 11,57 | 2.065.700 |
16 feb 2024 | 12,32 | 12,56 | 12,11 | 12,32 | 12,32 | 2.405.100 |
15 feb 2024 | 11,97 | 12,48 | 11,97 | 12,48 | 12,48 | 5.880.000 |
14 feb 2024 | 12,05 | 12,26 | 11,77 | 11,80 | 11,80 | 1.585.100 |
13 feb 2024 | 11,75 | 12,19 | 11,60 | 11,80 | 11,80 | 1.765.700 |
12 feb 2024 | 12,03 | 12,55 | 12,03 | 12,49 | 12,49 | 1.731.900 |
09 feb 2024 | 12,00 | 12,27 | 11,86 | 12,09 | 12,09 | 1.450.500 |
08 feb 2024 | 11,25 | 11,95 | 11,16 | 11,88 | 11,88 | 2.475.600 |
07 feb 2024 | 10,97 | 11,24 | 10,90 | 11,19 | 11,19 | 1.595.700 |
06 feb 2024 | 10,78 | 11,12 | 10,73 | 10,91 | 10,91 | 1.017.900 |
05 feb 2024 | 10,94 | 11,19 | 10,45 | 10,82 | 10,82 | 1.500.300 |
02 feb 2024 | 10,88 | 11,28 | 10,77 | 11,18 | 11,18 | 1.128.800 |
01 feb 2024 | 10,74 | 11,09 | 10,35 | 11,04 | 11,04 | 1.445.300 |
31 ene 2024 | 10,95 | 11,22 | 10,68 | 10,68 | 10,68 | 1.504.500 |
30 ene 2024 | 11,07 | 11,14 | 10,86 | 10,94 | 10,94 | 931.900 |
29 ene 2024 | 10,54 | 11,16 | 10,46 | 11,15 | 11,15 | 1.535.200 |
26 ene 2024 | 10,51 | 10,69 | 10,41 | 10,49 | 10,49 | 742.000 |
25 ene 2024 | 10,41 | 10,52 | 10,21 | 10,42 | 10,42 | 1.043.200 |
24 ene 2024 | 10,40 | 10,44 | 10,17 | 10,25 | 10,25 | 1.042.400 |
23 ene 2024 | 10,57 | 10,57 | 10,09 | 10,25 | 10,25 | 1.362.900 |
22 ene 2024 | 10,81 | 11,00 | 10,15 | 10,36 | 10,36 | 1.947.300 |
19 ene 2024 | 10,33 | 10,64 | 10,07 | 10,62 | 10,62 | 1.926.700 |
18 ene 2024 | 10,50 | 10,56 | 10,10 | 10,33 | 10,33 | 1.333.200 |
17 ene 2024 | 9,84 | 10,35 | 9,66 | 10,27 | 10,27 | 2.105.000 |
16 ene 2024 | 10,47 | 10,71 | 10,10 | 10,15 | 10,15 | 2.034.000 |
12 ene 2024 | 10,92 | 11,39 | 10,79 | 10,97 | 10,97 | 1.455.400 |
11 ene 2024 | 10,63 | 10,90 | 10,20 | 10,83 | 10,83 | 1.683.100 |
10 ene 2024 | 10,54 | 11,01 | 10,30 | 10,66 | 10,66 | 1.459.400 |
09 ene 2024 | 10,56 | 10,89 | 10,50 | 10,58 | 10,58 | 1.383.900 |
08 ene 2024 | 10,42 | 10,81 | 10,32 | 10,80 | 10,80 | 1.067.800 |
05 ene 2024 | 10,37 | 10,95 | 10,32 | 10,38 | 10,38 | 1.317.000 |
04 ene 2024 | 10,18 | 10,43 | 10,06 | 10,41 | 10,41 | 1.410.900 |
03 ene 2024 | 10,86 | 10,92 | 10,24 | 10,25 | 10,25 | 1.319.400 |
02 ene 2024 | 11,08 | 11,30 | 10,87 | 11,07 | 11,07 | 1.346.400 |
29 dic 2023 | 11,28 | 11,42 | 10,93 | 11,30 | 11,30 | 1.349.900 |
28 dic 2023 | 11,33 | 11,58 | 11,22 | 11,31 | 11,31 | 850.700 |
27 dic 2023 | 11,56 | 11,64 | 11,30 | 11,39 | 11,39 | 719.800 |
26 dic 2023 | 11,48 | 11,72 | 11,40 | 11,50 | 11,50 | 873.600 |
22 dic 2023 | 11,43 | 11,64 | 11,38 | 11,52 | 11,52 | 968.900 |
21 dic 2023 | 11,01 | 11,48 | 10,95 | 11,42 | 11,42 | 1.253.600 |
20 dic 2023 | 11,32 | 11,52 | 10,78 | 10,81 | 10,81 | 1.862.800 |
19 dic 2023 | 10,89 | 11,35 | 10,73 | 11,21 | 11,21 | 1.644.600 |
18 dic 2023 | 10,82 | 11,16 | 10,53 | 10,76 | 10,76 | 1.066.100 |
15 dic 2023 | 11,77 | 11,88 | 10,69 | 10,79 | 10,79 | 2.081.200 |
14 dic 2023 | 11,05 | 11,80 | 11,00 | 11,76 | 11,76 | 2.718.500 |
13 dic 2023 | 10,28 | 10,97 | 10,17 | 10,90 | 10,90 | 1.350.500 |
12 dic 2023 | 10,34 | 10,38 | 10,05 | 10,25 | 10,25 | 1.148.200 |
11 dic 2023 | 10,28 | 10,44 | 10,15 | 10,35 | 10,35 | 1.495.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |