Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
27 dic 2023 | 19,27 | 19,39 | 19,08 | 19,21 | 19,21 | 391.800 |
26 dic 2023 | 18,89 | 19,34 | 18,78 | 19,13 | 19,13 | 619.700 |
22 dic 2023 | 18,44 | 18,78 | 18,42 | 18,73 | 18,73 | 363.000 |
21 dic 2023 | 18,28 | 18,51 | 18,12 | 18,36 | 18,36 | 478.200 |
20 dic 2023 | 18,43 | 18,53 | 17,77 | 17,84 | 17,84 | 686.500 |
19 dic 2023 | 18,38 | 18,72 | 18,28 | 18,52 | 18,52 | 717.700 |
18 dic 2023 | 18,55 | 18,63 | 18,37 | 18,38 | 18,38 | 1.121.500 |
15 dic 2023 | 19,04 | 19,05 | 18,53 | 18,54 | 18,54 | 2.516.000 |
14 dic 2023 | 18,49 | 19,02 | 18,46 | 18,84 | 18,84 | 1.325.800 |
13 dic 2023 | 17,84 | 18,41 | 17,68 | 18,20 | 18,20 | 756.600 |
12 dic 2023 | 17,52 | 17,91 | 17,37 | 17,89 | 17,89 | 676.100 |
11 dic 2023 | 17,70 | 17,70 | 17,35 | 17,59 | 17,59 | 456.700 |
08 dic 2023 | 17,42 | 17,90 | 17,42 | 17,51 | 17,51 | 512.600 |
07 dic 2023 | 17,14 | 17,73 | 16,95 | 17,53 | 17,53 | 744.400 |
06 dic 2023 | 17,26 | 17,47 | 16,84 | 17,00 | 17,00 | 542.800 |
05 dic 2023 | 16,92 | 17,06 | 16,62 | 16,99 | 16,99 | 596.000 |
04 dic 2023 | 16,34 | 17,24 | 16,34 | 17,10 | 17,10 | 504.200 |
01 dic 2023 | 16,77 | 16,99 | 16,45 | 16,48 | 16,48 | 565.400 |
30 nov 2023 | 16,92 | 17,04 | 16,39 | 16,66 | 16,66 | 475.300 |
29 nov 2023 | 16,83 | 17,19 | 16,69 | 16,80 | 16,80 | 370.300 |
28 nov 2023 | 16,52 | 16,72 | 16,33 | 16,62 | 16,62 | 288.700 |
27 nov 2023 | 16,33 | 16,69 | 16,18 | 16,58 | 16,58 | 480.800 |
24 nov 2023 | 16,37 | 16,50 | 16,24 | 16,44 | 16,44 | 162.300 |
22 nov 2023 | 16,50 | 16,74 | 16,32 | 16,37 | 16,37 | 298.200 |
21 nov 2023 | 16,52 | 16,55 | 16,23 | 16,30 | 16,30 | 390.400 |
20 nov 2023 | 16,54 | 16,75 | 16,51 | 16,64 | 16,64 | 529.100 |
17 nov 2023 | 16,55 | 16,62 | 16,37 | 16,60 | 16,60 | 585.300 |
16 nov 2023 | 16,33 | 16,48 | 16,14 | 16,41 | 16,41 | 551.700 |
15 nov 2023 | 16,15 | 16,73 | 16,14 | 16,46 | 16,46 | 517.000 |
14 nov 2023 | 16,08 | 16,34 | 15,94 | 16,12 | 16,12 | 2.057.300 |
13 nov 2023 | 15,29 | 15,52 | 14,94 | 15,43 | 15,43 | 455.500 |
10 nov 2023 | 15,30 | 15,81 | 15,05 | 15,49 | 15,49 | 538.100 |
09 nov 2023 | 15,67 | 15,78 | 14,96 | 15,02 | 15,02 | 376.700 |
08 nov 2023 | 15,67 | 15,77 | 15,27 | 15,49 | 15,49 | 371.400 |
07 nov 2023 | 15,34 | 15,75 | 15,14 | 15,56 | 15,56 | 924.500 |
06 nov 2023 | 14,71 | 15,49 | 14,47 | 15,48 | 15,48 | 932.100 |
03 nov 2023 | 13,70 | 14,73 | 13,65 | 14,64 | 14,64 | 862.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |