Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 20,49 | 20,98 | 20,19 | 20,65 | 20,65 | 257.490 |
20 may 2024 | 20,19 | 20,81 | 20,18 | 20,55 | 20,55 | 925.800 |
17 may 2024 | 19,99 | 20,29 | 19,53 | 20,24 | 20,24 | 1.061.500 |
16 may 2024 | 20,00 | 20,10 | 19,69 | 19,85 | 19,85 | 671.100 |
15 may 2024 | 19,40 | 19,93 | 19,05 | 19,91 | 19,91 | 1.050.900 |
14 may 2024 | 19,07 | 19,34 | 18,93 | 19,31 | 19,31 | 720.300 |
13 may 2024 | 18,99 | 19,38 | 18,87 | 19,22 | 19,22 | 577.400 |
10 may 2024 | 18,84 | 19,09 | 18,62 | 18,96 | 18,96 | 622.500 |
09 may 2024 | 19,23 | 19,28 | 18,55 | 18,56 | 18,56 | 527.400 |
08 may 2024 | 18,42 | 19,18 | 18,32 | 19,12 | 19,12 | 594.300 |
07 may 2024 | 18,67 | 18,80 | 18,42 | 18,53 | 18,53 | 619.300 |
06 may 2024 | 18,91 | 19,19 | 18,42 | 18,58 | 18,58 | 931.600 |
03 may 2024 | 19,00 | 19,44 | 18,62 | 18,63 | 18,63 | 864.300 |
02 may 2024 | 18,46 | 18,61 | 18,00 | 18,51 | 18,51 | 736.900 |
01 may 2024 | 18,10 | 18,63 | 17,73 | 18,02 | 18,02 | 729.700 |
30 abr 2024 | 18,45 | 18,74 | 18,25 | 18,27 | 18,27 | 750.300 |
29 abr 2024 | 18,40 | 18,61 | 18,24 | 18,55 | 18,55 | 468.600 |
26 abr 2024 | 18,47 | 18,95 | 18,13 | 18,34 | 18,34 | 795.700 |
25 abr 2024 | 17,60 | 18,56 | 17,48 | 18,49 | 18,49 | 1.330.200 |
24 abr 2024 | 18,25 | 18,39 | 17,74 | 17,76 | 17,76 | 1.343.600 |
23 abr 2024 | 17,30 | 18,29 | 17,30 | 17,93 | 17,93 | 1.321.900 |
22 abr 2024 | 17,22 | 17,59 | 16,90 | 17,21 | 17,21 | 1.136.800 |
19 abr 2024 | 17,62 | 18,13 | 16,80 | 16,92 | 16,92 | 1.416.600 |
18 abr 2024 | 18,43 | 18,60 | 17,66 | 17,72 | 17,72 | 833.300 |
17 abr 2024 | 19,48 | 19,80 | 18,38 | 18,46 | 18,46 | 909.300 |
16 abr 2024 | 18,82 | 19,65 | 18,50 | 19,47 | 19,47 | 1.369.400 |
15 abr 2024 | 19,63 | 19,91 | 18,81 | 18,87 | 18,87 | 1.222.400 |
12 abr 2024 | 19,88 | 20,17 | 19,02 | 19,54 | 19,54 | 1.582.300 |
11 abr 2024 | 19,83 | 20,23 | 18,55 | 19,44 | 19,44 | 2.984.600 |
10 abr 2024 | 22,88 | 23,56 | 19,20 | 19,68 | 19,68 | 6.536.100 |
09 abr 2024 | 26,20 | 26,20 | 25,37 | 25,92 | 25,92 | 1.516.900 |
08 abr 2024 | 26,04 | 26,14 | 25,55 | 25,86 | 25,86 | 701.800 |
05 abr 2024 | 25,51 | 25,88 | 25,32 | 25,75 | 25,75 | 453.300 |
04 abr 2024 | 26,62 | 26,68 | 25,08 | 25,49 | 25,49 | 587.900 |
03 abr 2024 | 25,89 | 26,51 | 25,79 | 26,02 | 26,02 | 718.500 |
02 abr 2024 | 26,05 | 26,21 | 25,76 | 26,16 | 26,16 | 764.600 |
01 abr 2024 | 26,46 | 27,22 | 26,14 | 26,38 | 26,38 | 602.700 |
28 mar 2024 | 26,45 | 26,76 | 26,20 | 26,32 | 26,32 | 730.000 |
27 mar 2024 | 27,15 | 27,15 | 26,08 | 26,48 | 26,48 | 519.900 |
26 mar 2024 | 26,41 | 27,11 | 26,39 | 26,90 | 26,90 | 985.600 |
25 mar 2024 | 25,94 | 26,63 | 25,88 | 26,24 | 26,24 | 572.200 |
22 mar 2024 | 26,40 | 26,57 | 25,71 | 26,10 | 26,10 | 854.900 |
21 mar 2024 | 25,95 | 27,09 | 25,68 | 26,30 | 26,30 | 2.126.900 |
20 mar 2024 | 23,34 | 24,91 | 23,14 | 24,77 | 24,77 | 1.605.800 |
19 mar 2024 | 23,44 | 23,44 | 22,77 | 22,92 | 22,92 | 900.300 |
18 mar 2024 | 22,71 | 23,17 | 22,40 | 22,78 | 22,78 | 1.351.800 |
15 mar 2024 | 22,23 | 22,67 | 21,88 | 22,16 | 22,16 | 6.675.800 |
14 mar 2024 | 22,71 | 22,99 | 22,20 | 22,67 | 22,67 | 934.000 |
13 mar 2024 | 23,15 | 23,42 | 22,80 | 22,82 | 22,82 | 702.300 |
12 mar 2024 | 23,14 | 23,50 | 22,44 | 23,44 | 23,44 | 929.400 |
11 mar 2024 | 23,16 | 23,41 | 22,84 | 23,01 | 23,01 | 628.500 |
08 mar 2024 | 24,31 | 24,43 | 23,21 | 23,58 | 23,58 | 621.600 |
07 mar 2024 | 23,75 | 24,67 | 23,59 | 24,19 | 24,19 | 944.300 |
06 mar 2024 | 23,58 | 23,92 | 23,14 | 23,54 | 23,54 | 714.200 |
05 mar 2024 | 22,87 | 23,34 | 22,72 | 23,14 | 23,14 | 424.100 |
04 mar 2024 | 22,79 | 23,45 | 22,62 | 23,05 | 23,05 | 953.700 |
01 mar 2024 | 21,42 | 22,55 | 21,38 | 22,52 | 22,52 | 1.032.700 |
29 feb 2024 | 21,20 | 21,50 | 21,00 | 21,27 | 21,27 | 1.284.100 |
28 feb 2024 | 20,37 | 21,13 | 20,34 | 20,80 | 20,80 | 605.200 |
27 feb 2024 | 20,99 | 21,19 | 20,67 | 20,69 | 20,69 | 544.000 |
26 feb 2024 | 20,59 | 20,98 | 20,51 | 20,80 | 20,80 | 557.200 |
23 feb 2024 | 20,48 | 20,92 | 20,28 | 20,47 | 20,47 | 473.300 |
22 feb 2024 | 20,35 | 20,74 | 20,10 | 20,55 | 20,55 | 721.900 |
21 feb 2024 | 19,56 | 19,88 | 19,24 | 19,72 | 19,72 | 786.700 |
20 feb 2024 | 20,13 | 20,53 | 19,81 | 19,90 | 19,90 | 769.000 |
16 feb 2024 | 21,31 | 21,53 | 20,50 | 20,56 | 20,56 | 718.700 |
15 feb 2024 | 21,80 | 21,84 | 21,07 | 21,28 | 21,28 | 690.300 |
14 feb 2024 | 21,69 | 22,01 | 21,66 | 21,70 | 21,70 | 525.300 |
13 feb 2024 | 21,67 | 22,15 | 21,26 | 21,56 | 21,56 | 753.800 |
12 feb 2024 | 22,84 | 22,91 | 22,45 | 22,59 | 22,59 | 664.500 |
09 feb 2024 | 22,15 | 22,92 | 22,09 | 22,85 | 22,85 | 649.600 |
08 feb 2024 | 21,13 | 22,19 | 21,13 | 21,99 | 21,99 | 756.600 |
07 feb 2024 | 20,86 | 21,25 | 20,45 | 20,93 | 20,93 | 619.300 |
06 feb 2024 | 20,50 | 20,83 | 20,23 | 20,75 | 20,75 | 523.300 |
05 feb 2024 | 20,18 | 20,71 | 19,99 | 20,55 | 20,55 | 721.300 |
02 feb 2024 | 19,54 | 20,28 | 19,33 | 20,15 | 20,15 | 606.200 |
01 feb 2024 | 19,70 | 19,86 | 19,08 | 19,62 | 19,62 | 991.900 |
31 ene 2024 | 20,56 | 20,63 | 19,64 | 19,65 | 19,65 | 823.000 |
30 ene 2024 | 21,42 | 21,42 | 20,79 | 20,87 | 20,87 | 595.000 |
29 ene 2024 | 21,13 | 21,42 | 20,79 | 21,42 | 21,42 | 664.000 |
26 ene 2024 | 21,60 | 21,70 | 21,04 | 21,08 | 21,08 | 791.400 |
25 ene 2024 | 22,40 | 22,40 | 21,84 | 22,03 | 22,03 | 691.400 |
24 ene 2024 | 22,89 | 22,89 | 22,03 | 22,19 | 22,19 | 858.700 |
23 ene 2024 | 23,00 | 23,16 | 22,65 | 22,79 | 22,79 | 1.421.400 |
22 ene 2024 | 23,00 | 23,29 | 21,75 | 22,62 | 22,62 | 3.214.800 |
19 ene 2024 | 22,86 | 23,18 | 22,51 | 22,89 | 22,89 | 1.402.000 |
18 ene 2024 | 22,00 | 22,68 | 21,82 | 22,66 | 22,66 | 1.621.700 |
17 ene 2024 | 20,97 | 21,62 | 20,72 | 21,60 | 21,60 | 1.009.800 |
16 ene 2024 | 21,33 | 21,50 | 20,95 | 21,31 | 21,31 | 963.800 |
12 ene 2024 | 20,82 | 21,48 | 20,70 | 21,41 | 21,41 | 1.063.600 |
11 ene 2024 | 20,50 | 21,09 | 20,14 | 20,59 | 20,59 | 1.307.900 |
10 ene 2024 | 20,97 | 21,76 | 20,27 | 20,38 | 20,38 | 4.541.900 |
09 ene 2024 | 17,94 | 18,79 | 17,72 | 18,47 | 18,47 | 901.000 |
08 ene 2024 | 17,98 | 18,24 | 17,76 | 18,24 | 18,24 | 648.200 |
05 ene 2024 | 17,68 | 17,95 | 17,61 | 17,79 | 17,79 | 453.900 |
04 ene 2024 | 17,63 | 17,86 | 17,43 | 17,64 | 17,64 | 493.200 |
03 ene 2024 | 18,21 | 18,22 | 17,50 | 17,64 | 17,64 | 614.200 |
02 ene 2024 | 18,59 | 18,81 | 18,10 | 18,32 | 18,32 | 631.900 |
29 dic 2023 | 19,31 | 19,49 | 18,92 | 18,93 | 18,93 | 358.700 |
28 dic 2023 | 19,16 | 19,37 | 19,06 | 19,36 | 19,36 | 305.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |