Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 22,84 | 23,09 | 21,21 | 21,21 | 21,21 | 54.600 |
09 may 2024 | 22,76 | 23,86 | 22,73 | 22,95 | 22,95 | 189.800 |
08 may 2024 | 22,37 | 22,99 | 21,98 | 22,60 | 22,60 | 119.700 |
07 may 2024 | 21,68 | 22,40 | 21,55 | 22,19 | 22,19 | 87.800 |
06 may 2024 | 22,09 | 22,69 | 21,87 | 21,90 | 21,90 | 47.100 |
03 may 2024 | 21,68 | 22,57 | 21,07 | 21,99 | 21,99 | 438.700 |
02 may 2024 | 21,57 | 21,58 | 21,16 | 21,30 | 21,30 | 67.600 |
01 may 2024 | 22,18 | 22,24 | 21,30 | 21,42 | 21,42 | 86.800 |
30 abr 2024 | 21,75 | 22,29 | 21,70 | 21,86 | 21,86 | 209.700 |
29 abr 2024 | 21,50 | 22,22 | 21,14 | 21,88 | 21,88 | 203.900 |
26 abr 2024 | 21,56 | 22,31 | 21,39 | 21,60 | 21,60 | 125.900 |
25 abr 2024 | 22,23 | 22,30 | 21,50 | 21,62 | 21,62 | 324.200 |
24 abr 2024 | 22,80 | 22,80 | 22,09 | 22,27 | 22,27 | 109.200 |
23 abr 2024 | 22,83 | 22,83 | 22,00 | 22,51 | 22,51 | 158.800 |
22 abr 2024 | 22,64 | 22,87 | 22,29 | 22,50 | 22,50 | 168.400 |
19 abr 2024 | 21,76 | 23,18 | 21,76 | 22,64 | 22,64 | 305.700 |
18 abr 2024 | 21,75 | 22,39 | 21,50 | 22,02 | 22,02 | 124.600 |
17 abr 2024 | 21,51 | 21,78 | 20,94 | 21,56 | 21,56 | 121.800 |
16 abr 2024 | 20,75 | 21,88 | 20,75 | 21,25 | 21,25 | 141.200 |
15 abr 2024 | 22,65 | 22,78 | 20,43 | 20,66 | 20,66 | 77.600 |
12 abr 2024 | 22,78 | 22,80 | 21,82 | 22,17 | 22,17 | 104.400 |
11 abr 2024 | 21,05 | 22,55 | 20,90 | 22,36 | 22,36 | 576.000 |
10 abr 2024 | 20,51 | 21,25 | 20,39 | 21,15 | 21,15 | 127.400 |
09 abr 2024 | 21,51 | 21,89 | 19,48 | 21,00 | 21,00 | 126.800 |
08 abr 2024 | 21,00 | 21,49 | 20,80 | 21,41 | 21,41 | 65.300 |
05 abr 2024 | 21,21 | 21,52 | 20,88 | 21,15 | 21,15 | 203.600 |
04 abr 2024 | 21,39 | 21,86 | 21,02 | 21,42 | 21,42 | 73.100 |
03 abr 2024 | 20,83 | 21,63 | 20,68 | 21,32 | 21,32 | 53.700 |
02 abr 2024 | 21,15 | 21,88 | 21,02 | 21,24 | 21,24 | 48.800 |
01 abr 2024 | 21,21 | 21,74 | 20,56 | 21,70 | 21,70 | 98.400 |
28 mar 2024 | 22,09 | 22,16 | 21,30 | 21,60 | 21,60 | 116.300 |
27 mar 2024 | 21,78 | 22,16 | 21,19 | 21,82 | 21,82 | 176.800 |
26 mar 2024 | 21,90 | 22,50 | 21,08 | 21,59 | 21,59 | 171.000 |
25 mar 2024 | 21,94 | 22,74 | 21,55 | 21,86 | 21,86 | 142.500 |
22 mar 2024 | 22,76 | 23,24 | 21,86 | 21,93 | 21,93 | 124.300 |
21 mar 2024 | 23,09 | 24,17 | 22,54 | 22,69 | 22,69 | 131.300 |
20 mar 2024 | 23,69 | 23,69 | 22,55 | 22,91 | 22,91 | 121.500 |
19 mar 2024 | 24,70 | 24,70 | 23,31 | 23,34 | 23,34 | 427.500 |
18 mar 2024 | 23,52 | 24,61 | 22,83 | 24,01 | 24,01 | 123.300 |
15 mar 2024 | 23,97 | 23,97 | 22,08 | 22,84 | 22,84 | 217.500 |
14 mar 2024 | 27,27 | 27,72 | 23,75 | 23,83 | 23,83 | 307.000 |
13 mar 2024 | 24,60 | 26,00 | 21,94 | 25,61 | 25,61 | 549.900 |
12 mar 2024 | 24,25 | 26,11 | 24,01 | 25,90 | 25,90 | 512.300 |
11 mar 2024 | 25,67 | 25,67 | 23,92 | 24,25 | 24,25 | 114.800 |
08 mar 2024 | 25,25 | 26,83 | 25,25 | 25,59 | 25,59 | 168.400 |
07 mar 2024 | 24,38 | 25,47 | 23,93 | 25,26 | 25,26 | 183.900 |
06 mar 2024 | 25,60 | 26,50 | 24,73 | 24,98 | 24,98 | 124.900 |
05 mar 2024 | 26,30 | 26,74 | 25,58 | 25,85 | 25,85 | 72.300 |
04 mar 2024 | 26,00 | 26,30 | 25,49 | 26,25 | 26,25 | 152.200 |
01 mar 2024 | 25,47 | 26,00 | 25,19 | 25,78 | 25,78 | 239.300 |
29 feb 2024 | 26,30 | 26,30 | 25,10 | 25,47 | 25,47 | 517.600 |
28 feb 2024 | 25,42 | 26,70 | 25,00 | 25,69 | 25,69 | 608.400 |
27 feb 2024 | 24,40 | 25,96 | 24,00 | 25,54 | 25,54 | 413.100 |
26 feb 2024 | 23,56 | 24,44 | 22,86 | 24,01 | 24,01 | 431.800 |
23 feb 2024 | 23,84 | 24,51 | 22,95 | 23,46 | 23,46 | 374.100 |
22 feb 2024 | 24,04 | 24,21 | 23,01 | 23,07 | 23,07 | 578.400 |
21 feb 2024 | 24,46 | 25,00 | 22,37 | 23,80 | 23,80 | 139.500 |
20 feb 2024 | 21,73 | 24,51 | 21,65 | 24,46 | 24,46 | 119.900 |
16 feb 2024 | 21,89 | 22,35 | 21,23 | 22,17 | 22,17 | 48.100 |
15 feb 2024 | 21,96 | 22,70 | 21,18 | 21,89 | 21,89 | 60.400 |
14 feb 2024 | 22,59 | 23,29 | 21,78 | 21,95 | 21,95 | 79.900 |
13 feb 2024 | 22,60 | 22,88 | 22,10 | 22,50 | 22,50 | 223.600 |
12 feb 2024 | 21,80 | 23,32 | 21,80 | 22,80 | 22,80 | 49.800 |
09 feb 2024 | 21,13 | 22,93 | 21,08 | 22,04 | 22,04 | 330.000 |
08 feb 2024 | 20,93 | 21,67 | 20,88 | 21,20 | 21,20 | 1.851.300 |
07 feb 2024 | 20,91 | 21,22 | 20,22 | 21,04 | 21,04 | 55.500 |
06 feb 2024 | 21,37 | 21,94 | 20,41 | 21,15 | 21,15 | 364.000 |
05 feb 2024 | 22,60 | 22,89 | 21,05 | 21,42 | 21,42 | 233.100 |
02 feb 2024 | 21,16 | 22,90 | 20,14 | 22,28 | 22,28 | 173.200 |
01 feb 2024 | 22,67 | 22,98 | 20,71 | 21,57 | 21,57 | 307.100 |
31 ene 2024 | 20,35 | 24,33 | 20,13 | 22,51 | 22,51 | 395.600 |
30 ene 2024 | 19,09 | 19,62 | 18,89 | 19,50 | 19,50 | 86.200 |
29 ene 2024 | 18,99 | 19,40 | 18,71 | 18,90 | 18,90 | 88.900 |
26 ene 2024 | 19,82 | 19,82 | 18,80 | 19,09 | 19,09 | 154.200 |
25 ene 2024 | 19,07 | 19,58 | 18,24 | 19,00 | 19,00 | 99.400 |
24 ene 2024 | 19,08 | 19,48 | 18,97 | 19,12 | 19,12 | 93.500 |
23 ene 2024 | 19,10 | 19,77 | 17,70 | 18,80 | 18,80 | 103.300 |
22 ene 2024 | 19,00 | 19,02 | 18,29 | 18,89 | 18,89 | 54.000 |
19 ene 2024 | 19,34 | 19,34 | 16,01 | 18,41 | 18,41 | 309.900 |
18 ene 2024 | 18,41 | 19,52 | 17,90 | 19,03 | 19,03 | 1.396.600 |
17 ene 2024 | 17,56 | 18,10 | 17,50 | 18,08 | 18,08 | 233.900 |
16 ene 2024 | 17,25 | 18,16 | 17,15 | 17,85 | 17,85 | 96.000 |
12 ene 2024 | 17,55 | 18,15 | 17,26 | 17,70 | 17,70 | 34.500 |
11 ene 2024 | 18,12 | 18,54 | 17,21 | 17,39 | 17,39 | 72.700 |
10 ene 2024 | 17,67 | 18,50 | 17,41 | 18,25 | 18,25 | 92.800 |
09 ene 2024 | 18,10 | 18,40 | 17,40 | 17,59 | 17,59 | 121.700 |
08 ene 2024 | 17,62 | 18,81 | 17,37 | 18,00 | 18,00 | 113.900 |
05 ene 2024 | 17,42 | 18,00 | 17,00 | 17,92 | 17,92 | 360.100 |
04 ene 2024 | 17,71 | 18,53 | 17,70 | 17,71 | 17,71 | 503.400 |
03 ene 2024 | 18,25 | 19,98 | 18,01 | 18,19 | 18,19 | 64.100 |
02 ene 2024 | 17,60 | 19,21 | 17,60 | 18,55 | 18,55 | 216.100 |
29 dic 2023 | 17,20 | 18,59 | 16,90 | 17,37 | 17,37 | 38.800 |
28 dic 2023 | 18,50 | 18,95 | 17,00 | 17,02 | 17,02 | 51.800 |
27 dic 2023 | 17,00 | 18,43 | 16,77 | 17,67 | 17,67 | 27.100 |
26 dic 2023 | 16,55 | 16,99 | 16,20 | 16,99 | 16,99 | 19.100 |
22 dic 2023 | 16,68 | 16,99 | 16,29 | 16,29 | 16,29 | 9800 |
21 dic 2023 | 16,29 | 16,75 | 16,21 | 16,65 | 16,65 | 17.000 |
20 dic 2023 | 16,75 | 17,00 | 16,28 | 16,28 | 16,28 | 11.700 |
19 dic 2023 | 17,16 | 17,16 | 16,38 | 16,75 | 16,75 | 9100 |
18 dic 2023 | 16,20 | 17,04 | 16,20 | 16,96 | 16,96 | 12.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |