Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 21,30 | 21,30 | 20,90 | 21,00 | 21,00 | 2975 |
20 may 2024 | 20,10 | 21,90 | 20,10 | 21,30 | 21,30 | 11.867 |
17 may 2024 | 20,80 | 21,10 | 20,80 | 21,10 | 21,10 | 7817 |
16 may 2024 | 20,50 | 21,20 | 20,50 | 20,80 | 20,80 | 1693 |
15 may 2024 | 20,00 | 20,60 | 19,90 | 20,50 | 20,50 | 17.719 |
14 may 2024 | 19,98 | 20,20 | 19,98 | 20,00 | 20,00 | 47.488 |
13 may 2024 | 19,70 | 20,20 | 19,65 | 20,00 | 20,00 | 17.686 |
10 may 2024 | 20,10 | 20,10 | 19,60 | 20,10 | 20,10 | 19.532 |
08 may 2024 | 19,95 | 20,10 | 19,70 | 20,00 | 20,00 | 46.567 |
07 may 2024 | 20,20 | 20,40 | 20,00 | 20,00 | 20,00 | 16.563 |
06 may 2024 | 20,60 | 20,60 | 20,20 | 20,60 | 20,60 | 8618 |
03 may 2024 | 20,60 | 20,70 | 20,10 | 20,40 | 20,40 | 26.385 |
02 may 2024 | 20,40 | 20,80 | 20,20 | 20,60 | 20,60 | 11.162 |
30 abr 2024 | 20,30 | 20,50 | 20,20 | 20,20 | 20,20 | 11.739 |
29 abr 2024 | 21,20 | 21,20 | 20,30 | 20,90 | 20,90 | 12.741 |
26 abr 2024 | 21,00 | 21,80 | 20,50 | 21,20 | 21,20 | 11.960 |
25 abr 2024 | 21,50 | 21,80 | 20,60 | 21,80 | 21,80 | 162.964 |
24 abr 2024 | 22,60 | 24,30 | 22,20 | 23,50 | 23,50 | 13.236 |
23 abr 2024 | 22,30 | 22,90 | 22,10 | 22,60 | 22,60 | 4181 |
22 abr 2024 | 21,90 | 22,90 | 21,90 | 22,90 | 22,90 | 6519 |
19 abr 2024 | 22,70 | 22,70 | 21,40 | 21,90 | 21,90 | 570 |
18 abr 2024 | 22,40 | 22,80 | 21,60 | 21,70 | 21,70 | 11.289 |
17 abr 2024 | 23,20 | 23,40 | 21,60 | 22,40 | 22,40 | 4552 |
16 abr 2024 | 21,50 | 21,80 | 21,30 | 21,60 | 21,60 | 3206 |
15 abr 2024 | 20,20 | 22,60 | 20,20 | 21,50 | 21,50 | 20.189 |
12 abr 2024 | 22,00 | 22,20 | 21,50 | 21,80 | 21,80 | 4763 |
11 abr 2024 | 21,70 | 22,10 | 21,50 | 22,10 | 22,10 | 10.988 |
10 abr 2024 | 19,75 | 21,70 | 19,75 | 21,70 | 21,70 | 116.766 |
09 abr 2024 | 20,10 | 20,50 | 20,10 | 20,50 | 20,50 | 12.607 |
08 abr 2024 | 20,40 | 20,40 | 20,10 | 20,10 | 20,10 | 8662 |
05 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | 381 |
04 abr 2024 | 20,30 | 20,50 | 20,20 | 20,30 | 20,30 | 4116 |
03 abr 2024 | 20,70 | 20,70 | 20,20 | 20,20 | 20,20 | 4001 |
02 abr 2024 | 19,70 | 20,60 | 19,70 | 20,30 | 20,30 | 19.585 |
28 mar 2024 | 20,30 | 20,30 | 19,70 | 20,10 | 20,10 | 3842 |
27 mar 2024 | 20,10 | 20,40 | 20,00 | 20,10 | 20,10 | 19.490 |
26 mar 2024 | 19,95 | 20,10 | 19,80 | 20,00 | 20,00 | 12.330 |
25 mar 2024 | 20,20 | 20,50 | 20,00 | 20,20 | 20,20 | 8524 |
22 mar 2024 | 20,70 | 20,70 | 20,00 | 20,00 | 20,00 | 6498 |
21 mar 2024 | 19,85 | 20,20 | 19,85 | 20,20 | 20,20 | 12.011 |
20 mar 2024 | 19,75 | 20,10 | 19,70 | 20,00 | 20,00 | 15.725 |
19 mar 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,20 | 2811 |
18 mar 2024 | 20,10 | 20,70 | 20,00 | 20,00 | 20,00 | 16.163 |
15 mar 2024 | 20,20 | 20,50 | 20,00 | 20,40 | 20,40 | 3620 |
14 mar 2024 | 19,30 | 20,80 | 19,30 | 20,00 | 20,00 | 20.858 |
13 mar 2024 | 19,80 | 21,00 | 19,25 | 20,30 | 20,30 | 29.889 |
12 mar 2024 | 20,00 | 20,40 | 19,40 | 20,10 | 20,10 | 22.178 |
11 mar 2024 | 19,95 | 20,30 | 19,95 | 20,30 | 20,30 | 14.975 |
08 mar 2024 | 20,50 | 20,50 | 19,70 | 20,00 | 20,00 | 11.127 |
07 mar 2024 | 19,70 | 20,50 | 19,40 | 20,40 | 20,40 | 10.655 |
06 mar 2024 | 20,40 | 20,60 | 19,35 | 20,60 | 20,60 | 8217 |
05 mar 2024 | 19,35 | 19,90 | 19,35 | 19,85 | 19,85 | 6516 |
04 mar 2024 | 21,00 | 21,00 | 19,25 | 19,75 | 19,75 | 32.602 |
01 mar 2024 | 20,60 | 20,80 | 19,55 | 20,80 | 20,80 | 11.274 |
29 feb 2024 | 19,45 | 20,50 | 18,90 | 20,10 | 20,10 | 70.695 |
28 feb 2024 | 20,00 | 20,00 | 19,60 | 19,80 | 19,80 | 3204 |
27 feb 2024 | 19,65 | 20,00 | 19,50 | 20,00 | 20,00 | 15.862 |
26 feb 2024 | 19,50 | 19,75 | 19,30 | 19,65 | 19,65 | 18.672 |
23 feb 2024 | 20,40 | 20,40 | 19,35 | 19,50 | 19,50 | 26.971 |
22 feb 2024 | 20,00 | 20,00 | 19,25 | 19,70 | 19,70 | 37.150 |
21 feb 2024 | 20,20 | 20,30 | 19,70 | 19,75 | 19,75 | 11.044 |
20 feb 2024 | 20,40 | 21,20 | 20,10 | 20,60 | 20,60 | 9483 |
19 feb 2024 | 20,90 | 21,00 | 20,20 | 20,70 | 20,70 | 9289 |
16 feb 2024 | 20,10 | 21,00 | 19,80 | 20,60 | 20,60 | 11.701 |
15 feb 2024 | 20,10 | 20,50 | 20,00 | 20,10 | 20,10 | 18.574 |
14 feb 2024 | 20,60 | 20,80 | 20,30 | 20,30 | 20,30 | 8867 |
13 feb 2024 | 20,40 | 20,60 | 20,10 | 20,60 | 20,60 | 1630 |
12 feb 2024 | 20,70 | 20,80 | 20,10 | 20,50 | 20,50 | 8029 |
09 feb 2024 | 20,60 | 20,70 | 20,10 | 20,50 | 20,50 | 1854 |
08 feb 2024 | 20,40 | 20,90 | 20,40 | 20,60 | 20,60 | 2314 |
07 feb 2024 | 22,10 | 22,10 | 20,70 | 20,70 | 20,70 | 27.270 |
06 feb 2024 | 21,00 | 21,10 | 20,50 | 21,00 | 21,00 | 6437 |
05 feb 2024 | 21,40 | 21,40 | 20,10 | 21,00 | 21,00 | 7057 |
02 feb 2024 | 21,40 | 24,00 | 19,95 | 21,40 | 21,40 | 62.017 |
01 feb 2024 | 19,75 | 20,10 | 18,90 | 19,50 | 19,50 | 10.284 |
31 ene 2024 | 20,80 | 20,80 | 19,55 | 20,30 | 20,30 | 17.692 |
30 ene 2024 | 21,80 | 21,80 | 20,30 | 20,80 | 20,80 | 15.157 |
29 ene 2024 | 21,00 | 21,40 | 20,50 | 20,90 | 20,90 | 3219 |
26 ene 2024 | 20,40 | 23,20 | 20,40 | 21,00 | 21,00 | 40.783 |
25 ene 2024 | 21,80 | 22,00 | 19,35 | 20,70 | 20,70 | 11.266 |
24 ene 2024 | 19,40 | 21,40 | 19,30 | 21,10 | 21,10 | 7989 |
23 ene 2024 | 19,20 | 20,40 | 19,20 | 20,20 | 20,20 | 16.528 |
22 ene 2024 | 20,40 | 20,80 | 19,15 | 19,50 | 19,50 | 43.191 |
19 ene 2024 | 20,50 | 21,70 | 20,10 | 20,20 | 20,20 | 14.611 |
18 ene 2024 | 21,00 | 21,00 | 20,20 | 21,00 | 21,00 | 12.714 |
17 ene 2024 | 20,50 | 21,00 | 20,50 | 21,00 | 21,00 | 4378 |
16 ene 2024 | 20,30 | 21,80 | 20,30 | 20,30 | 20,30 | 6801 |
15 ene 2024 | 21,80 | 22,40 | 21,00 | 21,40 | 21,40 | 3214 |
12 ene 2024 | 22,20 | 22,70 | 22,10 | 22,20 | 22,20 | 7512 |
11 ene 2024 | 22,70 | 23,00 | 22,40 | 22,60 | 22,60 | 3019 |
10 ene 2024 | 23,00 | 23,00 | 22,10 | 22,50 | 22,50 | 8551 |
09 ene 2024 | 22,50 | 23,00 | 22,50 | 22,90 | 22,90 | 9988 |
08 ene 2024 | 22,00 | 23,00 | 22,00 | 22,50 | 22,50 | 4959 |
05 ene 2024 | 23,40 | 24,00 | 22,00 | 22,00 | 22,00 | 5047 |
04 ene 2024 | 22,50 | 23,40 | 20,70 | 23,00 | 23,00 | 10.617 |
03 ene 2024 | 23,70 | 24,00 | 22,50 | 22,50 | 22,50 | 11.142 |
02 ene 2024 | 24,00 | 24,00 | 23,00 | 23,70 | 23,70 | 20.802 |
29 dic 2023 | 22,80 | 23,30 | 21,90 | 23,30 | 23,30 | 13.507 |
28 dic 2023 | 21,60 | 22,80 | 21,60 | 22,80 | 22,80 | 6902 |
27 dic 2023 | 23,50 | 24,40 | 21,50 | 22,00 | 22,00 | 13.014 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |