Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 mar 2024 | 25,25 | 25,36 | 25,07 | 25,16 | 25,16 | 10.899 |
18 mar 2024 | 25,16 | 25,25 | 25,09 | 25,09 | 25,09 | 48 |
15 mar 2024 | 24,83 | 25,42 | 24,83 | 25,20 | 25,20 | 48 |
14 mar 2024 | 24,88 | 24,98 | 24,87 | 24,87 | 24,87 | 20 |
13 mar 2024 | 24,22 | 24,96 | 24,22 | 24,96 | 24,96 | 37 |
12 mar 2024 | 24,47 | 24,50 | 24,19 | 24,19 | 24,19 | 42 |
11 mar 2024 | 24,39 | 24,51 | 24,37 | 24,51 | 24,51 | 172 |
08 mar 2024 | 24,50 | 24,50 | 24,30 | 24,34 | 24,34 | 115 |
07 mar 2024 | 24,17 | 24,51 | 24,14 | 24,37 | 24,37 | 187 |
06 mar 2024 | 23,64 | 24,27 | 23,59 | 24,27 | 24,27 | 129 |
05 mar 2024 | 23,70 | 24,20 | 23,67 | 23,76 | 23,76 | 559 |
04 mar 2024 | 23,16 | 23,93 | 23,07 | 23,78 | 23,78 | 996 |
01 mar 2024 | 22,66 | 23,25 | 22,57 | 23,15 | 23,15 | 964 |
29 feb 2024 | 22,44 | 22,77 | 22,30 | 22,67 | 22,67 | 517 |
28 feb 2024 | 22,44 | 22,50 | 22,25 | 22,41 | 22,41 | 5854 |
27 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | 38.667 |
26 feb 2024 | 22,59 | 22,59 | 22,52 | 22,52 | 22,52 | 10 |
23 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | 39 |
22 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
21 feb 2024 | 23,19 | 23,19 | 22,85 | 22,85 | 22,85 | 8 |
20 feb 2024 | 23,15 | 23,15 | 23,11 | 23,11 | 23,11 | 6 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
15 feb 2024 | 22,61 | 22,92 | 22,61 | 22,91 | 22,91 | 6 |
14 feb 2024 | 22,03 | 22,33 | 22,00 | 22,33 | 22,33 | 8 |
13 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
12 feb 2024 | 22,65 | 22,73 | 22,65 | 22,71 | 22,71 | 8 |
09 feb 2024 | 22,41 | 22,57 | 22,41 | 22,53 | 22,53 | 7 |
08 feb 2024 | 22,49 | 22,57 | 22,30 | 22,57 | 22,57 | 154 |
07 feb 2024 | 22,34 | 22,41 | 22,28 | 22,28 | 22,28 | 69 |
06 feb 2024 | 22,45 | 22,45 | 22,33 | 22,39 | 22,39 | 405 |
05 feb 2024 | 22,49 | 22,49 | 22,28 | 22,33 | 22,33 | 36 |
02 feb 2024 | 23,13 | 23,16 | 22,56 | 22,70 | 22,70 | 20 |
01 feb 2024 | 22,88 | 23,13 | 22,55 | 23,13 | 23,13 | 12 |
31 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
30 ene 2024 | 23,20 | 23,27 | 23,07 | 23,11 | 23,11 | 78 |
29 ene 2024 | 23,09 | 23,20 | 23,09 | 23,14 | 23,14 | 333 |
26 ene 2024 | 22,76 | 22,84 | 22,75 | 22,75 | 22,75 | 111 |
25 ene 2024 | 22,87 | 22,87 | 22,81 | 22,81 | 22,81 | 48 |
24 ene 2024 | 22,85 | 22,91 | 22,75 | 22,75 | 22,75 | 46 |
23 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
22 ene 2024 | 22,00 | 22,16 | 21,92 | 22,16 | 22,16 | 28 |
19 ene 2024 | 22,51 | 22,57 | 22,51 | 22,57 | 22,57 | 2 |
18 ene 2024 | 22,64 | 22,67 | 22,59 | 22,67 | 22,67 | 5 |
17 ene 2024 | 22,91 | 22,91 | 22,51 | 22,52 | 22,52 | 17 |
16 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
12 ene 2024 | 22,83 | 23,38 | 22,83 | 23,16 | 23,16 | 44 |
11 ene 2024 | 22,96 | 23,08 | 22,53 | 22,54 | 22,54 | 109 |
10 ene 2024 | 23,00 | 23,00 | 22,80 | 22,88 | 22,88 | 10 |
09 ene 2024 | 23,14 | 23,14 | 22,90 | 22,90 | 22,90 | 19 |
08 ene 2024 | 22,99 | 23,12 | 22,83 | 23,12 | 23,12 | 53 |
05 ene 2024 | 23,07 | 23,12 | 22,86 | 23,12 | 23,12 | 5 |
04 ene 2024 | 22,93 | 23,05 | 22,70 | 22,99 | 22,99 | 24 |
03 ene 2024 | 23,26 | 23,26 | 22,93 | 22,95 | 22,95 | 458 |
02 ene 2024 | 23,84 | 24,07 | 23,73 | 23,73 | 23,73 | 20 |
29 dic 2023 | 23,89 | 23,89 | 23,56 | 23,85 | 23,85 | 20 |
28 dic 2023 | 24,34 | 24,42 | 24,00 | 24,13 | 24,13 | 203 |
27 dic 2023 | 24,24 | 24,38 | 24,15 | 24,38 | 24,38 | 540 |
26 dic 2023 | 24,28 | 24,28 | 24,09 | 24,14 | 24,14 | 227 |
22 dic 2023 | 24,52 | 24,58 | 24,17 | 24,29 | 24,29 | 81 |
21 dic 2023 | 24,33 | 24,37 | 24,31 | 24,31 | 24,31 | 89 |
20 dic 2023 | 24,08 | 24,39 | 23,97 | 24,35 | 24,35 | 928 |
19 dic 2023 | 23,97 | 24,07 | 23,96 | 24,04 | 24,04 | 32 |
18 dic 2023 | 23,83 | 23,83 | 23,82 | 23,83 | 23,83 | 76 |
15 dic 2023 | 24,00 | 24,01 | 23,87 | 23,87 | 23,87 | 4 |
14 dic 2023 | 23,76 | 24,20 | 23,76 | 24,10 | 24,10 | 125 |
13 dic 2023 | 22,81 | 23,67 | 22,52 | 22,64 | 22,64 | 89 |
12 dic 2023 | 22,78 | 22,78 | 22,73 | 22,73 | 22,73 | 3 |
11 dic 2023 | 23,05 | 23,05 | 22,75 | 22,77 | 22,77 | 54 |
08 dic 2023 | 23,82 | 23,82 | 22,97 | 22,97 | 22,97 | 164 |
07 dic 2023 | 23,92 | 23,93 | 23,73 | 23,73 | 23,73 | 107 |
06 dic 2023 | 24,18 | 24,35 | 23,89 | 23,89 | 23,89 | 76 |
05 dic 2023 | 24,56 | 24,66 | 24,00 | 24,20 | 24,20 | 369 |
04 dic 2023 | 25,59 | 25,93 | 24,45 | 24,56 | 24,56 | 194 |
01 dic 2023 | 25,40 | 25,57 | 25,16 | 25,50 | 25,50 | 491 |
30 nov 2023 | 25,03 | 25,33 | 24,97 | 25,29 | 25,29 | 882 |
29 nov 2023 | 25,05 | 25,31 | 24,85 | 25,07 | 25,07 | 5716 |
28 nov 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 59.633 |
27 nov 2023 | 24,81 | 24,85 | 24,67 | 24,67 | 24,67 | 14 |
24 nov 2023 | 24,32 | 24,33 | 24,26 | 24,33 | 24,33 | 4 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | 37 |
21 nov 2023 | 23,76 | 23,84 | 23,76 | 23,84 | 23,84 | 11 |
20 nov 2023 | 23,46 | 23,58 | 23,46 | 23,58 | 23,58 | 2 |
17 nov 2023 | 23,91 | 24,16 | 23,81 | 23,81 | 23,81 | 37 |
16 nov 2023 | 23,58 | 23,90 | 23,58 | 23,89 | 23,89 | 7 |
15 nov 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
14 nov 2023 | 22,33 | 23,17 | 22,26 | 23,08 | 23,08 | 282 |
13 nov 2023 | 22,08 | 22,30 | 22,01 | 22,30 | 22,30 | 4 |
10 nov 2023 | 22,62 | 22,62 | 22,22 | 22,22 | 22,22 | 33 |
09 nov 2023 | 22,52 | 22,92 | 22,50 | 22,83 | 22,83 | 73 |
08 nov 2023 | 22,33 | 22,74 | 22,33 | 22,65 | 22,65 | 95 |
07 nov 2023 | 22,77 | 22,77 | 22,50 | 22,51 | 22,51 | 42 |
06 nov 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 5 |
03 nov 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 16 |
02 nov 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | 31 |
01 nov 2023 | 22,65 | 23,01 | 22,64 | 22,68 | 22,68 | 68 |
31 oct 2023 | 23,30 | 23,31 | 22,84 | 22,84 | 22,84 | 85 |
30 oct 2023 | 23,16 | 23,57 | 23,09 | 23,28 | 23,28 | 208 |
27 oct 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | 68 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |