Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 22,87 | 23,00 | 22,48 | 22,68 | 22,68 | 201.400 |
25 abr 2024 | 23,45 | 23,45 | 22,25 | 22,50 | 22,50 | 109.500 |
24 abr 2024 | 23,86 | 23,86 | 23,20 | 23,26 | 23,26 | 511.700 |
23 abr 2024 | 23,06 | 23,39 | 22,90 | 23,18 | 23,18 | 402.700 |
22 abr 2024 | 22,78 | 23,20 | 22,72 | 23,09 | 23,09 | 266.800 |
19 abr 2024 | 22,62 | 23,00 | 22,35 | 22,87 | 22,87 | 11.100 |
18 abr 2024 | 23,26 | 23,70 | 23,23 | 23,41 | 23,41 | 484.800 |
17 abr 2024 | 22,71 | 24,10 | 22,71 | 23,46 | 23,46 | 205.000 |
16 abr 2024 | 22,98 | 24,43 | 22,98 | 23,71 | 23,71 | 138.300 |
15 abr 2024 | 24,69 | 24,69 | 24,17 | 24,17 | 24,17 | 6300 |
12 abr 2024 | 24,89 | 25,19 | 24,43 | 24,43 | 24,43 | 21.600 |
11 abr 2024 | 25,42 | 25,42 | 24,41 | 24,92 | 24,92 | 29.100 |
10 abr 2024 | 24,63 | 24,70 | 24,32 | 24,32 | 24,32 | 15.400 |
09 abr 2024 | 23,40 | 24,90 | 23,40 | 24,63 | 24,63 | 406.900 |
08 abr 2024 | 24,51 | 24,52 | 24,33 | 24,47 | 24,47 | 5100 |
05 abr 2024 | 23,81 | 24,16 | 23,81 | 24,10 | 24,10 | 207.000 |
04 abr 2024 | 24,17 | 24,43 | 24,00 | 24,04 | 24,04 | 7900 |
03 abr 2024 | 24,45 | 24,45 | 23,91 | 24,20 | 24,20 | 205.100 |
02 abr 2024 | 22,70 | 24,59 | 22,70 | 24,16 | 24,16 | 7100 |
01 abr 2024 | 25,44 | 25,75 | 23,05 | 24,20 | 24,20 | 20.300 |
28 mar 2024 | 25,38 | 25,45 | 25,13 | 25,26 | 25,26 | 35.800 |
27 mar 2024 | 24,67 | 25,50 | 24,67 | 25,48 | 25,48 | 8000 |
26 mar 2024 | 25,50 | 25,50 | 25,30 | 25,33 | 25,33 | 6400 |
25 mar 2024 | 26,02 | 26,02 | 25,21 | 25,33 | 25,33 | 19.900 |
22 mar 2024 | 25,33 | 25,62 | 25,33 | 25,53 | 25,53 | 9700 |
21 mar 2024 | 25,63 | 25,63 | 25,03 | 25,14 | 25,14 | 8800 |
20 mar 2024 | 24,50 | 24,67 | 24,36 | 24,67 | 24,67 | 503.300 |
19 mar 2024 | 24,00 | 24,60 | 24,00 | 24,31 | 24,31 | 8900 |
18 mar 2024 | 23,60 | 24,00 | 23,60 | 23,81 | 23,81 | 286.000 |
15 mar 2024 | 24,35 | 24,35 | 23,41 | 23,49 | 23,49 | 9200 |
14 mar 2024 | 23,25 | 24,00 | 23,12 | 23,14 | 23,14 | 8600 |
13 mar 2024 | 23,70 | 23,70 | 23,24 | 23,24 | 23,24 | 4200 |
12 mar 2024 | 23,70 | 23,77 | 23,69 | 23,75 | 23,75 | 5900 |
11 mar 2024 | 23,86 | 23,86 | 23,50 | 23,63 | 23,63 | 164.200 |
08 mar 2024 | 25,00 | 25,00 | 24,27 | 24,35 | 24,35 | 208.500 |
07 mar 2024 | 25,22 | 25,22 | 24,59 | 24,86 | 24,86 | 8200 |
06 mar 2024 | 25,00 | 25,62 | 25,00 | 25,26 | 25,26 | 19.000 |
05 mar 2024 | 24,03 | 24,88 | 24,03 | 24,76 | 24,76 | 9600 |
04 mar 2024 | 23,90 | 24,64 | 23,90 | 24,39 | 24,39 | 6800 |
01 mar 2024 | 24,85 | 25,22 | 24,32 | 24,56 | 24,56 | 7500 |
29 feb 2024 | 24,28 | 24,75 | 23,94 | 24,75 | 24,75 | 231.800 |
28 feb 2024 | 24,56 | 24,56 | 23,72 | 23,80 | 23,80 | 7300 |
27 feb 2024 | 24,82 | 24,82 | 23,50 | 23,75 | 23,75 | 10.900 |
26 feb 2024 | 23,98 | 24,76 | 23,11 | 23,75 | 23,75 | 8300 |
23 feb 2024 | 23,77 | 24,00 | 23,47 | 23,50 | 23,50 | 9300 |
22 feb 2024 | 22,59 | 23,89 | 22,59 | 23,74 | 23,74 | 11.200 |
21 feb 2024 | 23,15 | 23,15 | 22,64 | 22,64 | 22,64 | 7000 |
20 feb 2024 | 22,91 | 23,68 | 22,65 | 23,00 | 23,00 | 7500 |
16 feb 2024 | 22,90 | 23,17 | 22,66 | 22,77 | 22,77 | 16.000 |
15 feb 2024 | 23,03 | 23,05 | 22,66 | 22,85 | 22,85 | 11.000 |
14 feb 2024 | 23,53 | 23,53 | 22,65 | 22,65 | 22,65 | 7600 |
13 feb 2024 | 23,50 | 23,50 | 22,88 | 23,18 | 23,18 | 9900 |
12 feb 2024 | 21,51 | 22,95 | 21,51 | 22,50 | 22,50 | 3200 |
09 feb 2024 | 21,40 | 22,96 | 21,40 | 22,96 | 22,96 | 25.300 |
08 feb 2024 | 21,53 | 22,60 | 21,53 | 22,56 | 22,56 | 6700 |
07 feb 2024 | 21,55 | 22,98 | 21,19 | 22,35 | 22,35 | 9200 |
06 feb 2024 | 21,47 | 22,44 | 20,78 | 21,72 | 21,72 | 203.000 |
05 feb 2024 | 20,93 | 20,93 | 20,11 | 20,41 | 20,41 | 10.700 |
02 feb 2024 | 20,45 | 20,45 | 20,00 | 20,11 | 20,11 | 13.400 |
01 feb 2024 | 19,95 | 20,43 | 19,95 | 20,25 | 20,25 | 9400 |
31 ene 2024 | 20,50 | 20,50 | 19,83 | 20,21 | 20,21 | 83.100 |
30 ene 2024 | 19,20 | 20,25 | 19,20 | 20,13 | 20,13 | 8600 |
29 ene 2024 | 19,29 | 20,15 | 19,29 | 19,93 | 19,93 | 223.900 |
26 ene 2024 | 19,75 | 19,85 | 19,75 | 19,75 | 19,75 | 5200 |
25 ene 2024 | 20,00 | 20,02 | 19,83 | 19,87 | 19,87 | 7600 |
24 ene 2024 | 20,15 | 20,15 | 20,03 | 20,07 | 20,07 | 6800 |
23 ene 2024 | 20,15 | 20,25 | 20,14 | 20,14 | 20,14 | 708.500 |
22 ene 2024 | 20,68 | 20,68 | 20,09 | 20,23 | 20,23 | 6900 |
19 ene 2024 | 19,96 | 20,12 | 19,91 | 20,11 | 20,11 | 7900 |
18 ene 2024 | 19,75 | 20,00 | 19,75 | 19,95 | 19,95 | 5900 |
17 ene 2024 | 19,39 | 19,70 | 19,25 | 19,62 | 19,62 | 5100 |
16 ene 2024 | 19,91 | 19,91 | 19,13 | 19,59 | 19,59 | 508.100 |
12 ene 2024 | 20,00 | 20,00 | 19,52 | 19,55 | 19,55 | 7400 |
11 ene 2024 | 19,44 | 19,66 | 19,01 | 19,51 | 19,51 | 337.800 |
10 ene 2024 | 18,31 | 19,25 | 18,31 | 19,08 | 19,08 | 9200 |
09 ene 2024 | 19,15 | 19,15 | 18,55 | 18,59 | 18,59 | 11.600 |
08 ene 2024 | 18,40 | 18,86 | 18,40 | 18,86 | 18,86 | 445.200 |
05 ene 2024 | 18,68 | 18,88 | 18,66 | 18,73 | 18,73 | 10.100 |
04 ene 2024 | 17,82 | 18,40 | 17,82 | 18,31 | 18,31 | 612.700 |
03 ene 2024 | 18,61 | 18,61 | 18,00 | 18,12 | 18,12 | 2600 |
02 ene 2024 | 18,35 | 18,35 | 18,00 | 18,20 | 18,20 | 3900 |
29 dic 2023 | 18,55 | 18,89 | 18,26 | 18,34 | 18,34 | 10.700 |
28 dic 2023 | 18,62 | 18,62 | 18,00 | 18,00 | 18,00 | 5600 |
27 dic 2023 | 18,05 | 18,10 | 17,81 | 18,05 | 18,05 | 471.300 |
26 dic 2023 | 18,60 | 18,60 | 17,75 | 18,02 | 18,02 | 504.700 |
22 dic 2023 | 17,80 | 18,70 | 17,80 | 18,00 | 18,00 | 7200 |
21 dic 2023 | 18,00 | 18,13 | 17,74 | 18,13 | 18,13 | 7400 |
20 dic 2023 | 18,50 | 18,50 | 18,01 | 18,01 | 18,01 | 8500 |
19 dic 2023 | 18,73 | 18,73 | 18,36 | 18,45 | 18,45 | 4000 |
18 dic 2023 | 18,36 | 18,36 | 18,26 | 18,31 | 18,31 | 3100 |
15 dic 2023 | 18,21 | 18,30 | 18,10 | 18,11 | 18,11 | 5300 |
14 dic 2023 | 18,17 | 18,41 | 18,10 | 18,26 | 18,26 | 9300 |
13 dic 2023 | 18,75 | 18,75 | 18,33 | 18,46 | 18,46 | 208.300 |
12 dic 2023 | 18,70 | 19,00 | 18,41 | 18,52 | 18,52 | 4500 |
11 dic 2023 | 18,88 | 18,88 | 18,70 | 18,70 | 18,70 | 502.200 |
08 dic 2023 | 18,90 | 18,90 | 18,51 | 18,75 | 18,75 | 486.700 |
07 dic 2023 | 19,69 | 19,69 | 18,85 | 19,14 | 19,14 | 11.200 |
06 dic 2023 | 18,19 | 19,22 | 18,19 | 19,07 | 19,07 | 4800 |
05 dic 2023 | 19,56 | 19,56 | 18,79 | 18,82 | 18,82 | 2400 |
04 dic 2023 | 19,57 | 19,60 | 18,68 | 18,75 | 18,75 | 9000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |