Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 18,44 | 18,46 | 18,43 | 18,43 | 18,43 | 22.034 |
20 may 2024 | 18,08 | 18,47 | 18,02 | 18,45 | 18,45 | 2.873.500 |
17 may 2024 | 18,65 | 18,65 | 18,07 | 18,10 | 18,10 | 3.103.500 |
16 may 2024 | 18,85 | 18,93 | 18,63 | 18,69 | 18,69 | 2.089.100 |
15 may 2024 | 19,30 | 19,37 | 18,75 | 18,89 | 18,89 | 2.870.200 |
14 may 2024 | 18,73 | 19,28 | 18,55 | 19,25 | 19,25 | 3.836.100 |
13 may 2024 | 18,20 | 18,75 | 18,04 | 18,64 | 18,64 | 5.839.800 |
10 may 2024 | 18,21 | 18,31 | 17,63 | 18,18 | 18,18 | 4.499.500 |
09 may 2024 | 18,11 | 18,48 | 17,53 | 18,31 | 18,31 | 6.641.900 |
08 may 2024 | 17,41 | 18,75 | 15,88 | 18,16 | 18,16 | 27.682.300 |
07 may 2024 | 25,50 | 25,95 | 25,11 | 25,48 | 25,48 | 3.781.000 |
06 may 2024 | 26,08 | 26,08 | 25,28 | 25,50 | 25,50 | 2.229.900 |
03 may 2024 | 26,65 | 26,72 | 25,34 | 25,79 | 25,79 | 2.501.100 |
02 may 2024 | 26,54 | 26,58 | 26,03 | 26,55 | 26,55 | 1.835.500 |
01 may 2024 | 26,24 | 26,84 | 26,12 | 26,32 | 26,32 | 1.992.100 |
30 abr 2024 | 26,78 | 27,10 | 26,29 | 26,33 | 26,33 | 1.396.700 |
29 abr 2024 | 27,31 | 27,63 | 26,79 | 27,00 | 27,00 | 1.683.000 |
26 abr 2024 | 26,48 | 27,52 | 26,32 | 27,45 | 27,45 | 2.816.900 |
25 abr 2024 | 25,67 | 26,45 | 25,67 | 26,24 | 26,24 | 2.090.300 |
24 abr 2024 | 26,25 | 26,34 | 25,76 | 26,15 | 26,15 | 1.407.000 |
23 abr 2024 | 25,56 | 26,20 | 25,56 | 26,12 | 26,12 | 1.289.000 |
22 abr 2024 | 25,21 | 25,63 | 24,99 | 25,56 | 25,56 | 1.434.200 |
19 abr 2024 | 25,24 | 25,53 | 24,91 | 25,04 | 25,04 | 1.731.100 |
18 abr 2024 | 25,56 | 25,89 | 25,22 | 25,25 | 25,25 | 1.477.200 |
17 abr 2024 | 25,42 | 25,78 | 25,25 | 25,40 | 25,40 | 1.299.500 |
16 abr 2024 | 25,38 | 25,54 | 25,10 | 25,21 | 25,21 | 1.648.300 |
15 abr 2024 | 26,75 | 26,97 | 25,23 | 25,48 | 25,48 | 2.520.600 |
12 abr 2024 | 26,69 | 26,89 | 26,49 | 26,74 | 26,74 | 1.386.000 |
11 abr 2024 | 26,42 | 27,09 | 26,35 | 27,01 | 27,01 | 1.295.600 |
10 abr 2024 | 26,36 | 26,89 | 26,26 | 26,46 | 26,46 | 1.333.700 |
09 abr 2024 | 27,03 | 27,18 | 26,59 | 26,92 | 26,92 | 2.060.000 |
08 abr 2024 | 27,39 | 27,42 | 27,02 | 27,05 | 27,05 | 1.261.300 |
05 abr 2024 | 27,09 | 27,49 | 27,04 | 27,24 | 27,24 | 1.100.000 |
04 abr 2024 | 27,78 | 28,15 | 26,98 | 27,06 | 27,06 | 1.369.700 |
03 abr 2024 | 27,43 | 27,90 | 27,43 | 27,67 | 27,67 | 1.043.500 |
02 abr 2024 | 27,20 | 27,92 | 26,48 | 27,72 | 27,72 | 2.285.700 |
01 abr 2024 | 27,78 | 28,64 | 27,53 | 27,69 | 27,69 | 2.703.900 |
28 mar 2024 | 27,84 | 27,96 | 27,37 | 27,79 | 27,79 | 2.506.000 |
27 mar 2024 | 28,32 | 28,32 | 27,51 | 27,85 | 27,85 | 1.974.200 |
26 mar 2024 | 28,47 | 28,47 | 27,96 | 27,99 | 27,99 | 1.613.200 |
25 mar 2024 | 28,50 | 28,58 | 28,16 | 28,16 | 28,16 | 1.226.000 |
22 mar 2024 | 28,20 | 28,76 | 27,92 | 28,56 | 28,56 | 1.492.000 |
21 mar 2024 | 28,26 | 28,53 | 27,92 | 28,34 | 28,34 | 1.700.900 |
20 mar 2024 | 27,68 | 28,43 | 27,60 | 28,05 | 28,05 | 2.308.000 |
19 mar 2024 | 27,50 | 27,82 | 27,15 | 27,68 | 27,68 | 1.622.500 |
18 mar 2024 | 27,53 | 28,00 | 27,37 | 27,82 | 27,82 | 2.029.500 |
15 mar 2024 | 26,74 | 27,69 | 26,63 | 27,34 | 27,34 | 4.118.600 |
14 mar 2024 | 26,83 | 27,02 | 26,49 | 26,89 | 26,89 | 1.653.700 |
13 mar 2024 | 26,48 | 27,14 | 26,28 | 26,66 | 26,66 | 1.370.100 |
12 mar 2024 | 26,58 | 26,95 | 26,36 | 26,76 | 26,76 | 1.468.500 |
11 mar 2024 | 26,43 | 27,02 | 26,29 | 26,60 | 26,60 | 1.696.400 |
08 mar 2024 | 26,47 | 26,68 | 26,12 | 26,56 | 26,56 | 2.790.500 |
07 mar 2024 | 26,86 | 26,86 | 26,30 | 26,32 | 26,32 | 2.226.400 |
06 mar 2024 | 26,85 | 28,19 | 26,46 | 26,77 | 26,77 | 5.419.000 |
05 mar 2024 | 26,64 | 26,91 | 26,36 | 26,66 | 26,66 | 2.195.000 |
04 mar 2024 | 27,22 | 28,05 | 26,87 | 27,03 | 27,03 | 2.647.800 |
01 mar 2024 | 26,91 | 27,22 | 26,84 | 27,16 | 27,16 | 3.083.800 |
29 feb 2024 | 26,85 | 27,42 | 26,67 | 26,82 | 26,82 | 2.379.500 |
28 feb 2024 | 27,02 | 27,13 | 26,63 | 26,81 | 26,81 | 1.766.500 |
27 feb 2024 | 27,28 | 27,43 | 26,97 | 27,21 | 27,21 | 1.948.700 |
26 feb 2024 | 27,21 | 27,78 | 27,00 | 27,06 | 27,06 | 2.486.700 |
23 feb 2024 | 26,89 | 27,42 | 26,63 | 27,32 | 27,32 | 1.925.300 |
22 feb 2024 | 26,40 | 27,16 | 26,26 | 27,00 | 27,00 | 2.087.000 |
21 feb 2024 | 26,54 | 26,98 | 26,48 | 26,52 | 26,52 | 2.241.800 |
20 feb 2024 | 26,34 | 27,37 | 26,27 | 26,92 | 26,92 | 3.043.400 |
16 feb 2024 | 26,95 | 27,49 | 26,41 | 26,75 | 26,75 | 5.385.300 |
15 feb 2024 | 27,00 | 28,20 | 26,11 | 27,66 | 27,66 | 8.237.600 |
14 feb 2024 | 25,60 | 25,69 | 25,08 | 25,32 | 25,32 | 5.366.700 |
13 feb 2024 | 24,86 | 26,67 | 24,62 | 25,46 | 25,46 | 11.404.000 |
12 feb 2024 | 21,87 | 22,85 | 21,84 | 22,37 | 22,37 | 3.351.200 |
09 feb 2024 | 22,03 | 22,13 | 21,31 | 21,71 | 21,71 | 3.484.300 |
08 feb 2024 | 21,70 | 22,59 | 21,70 | 22,55 | 22,55 | 2.495.500 |
07 feb 2024 | 21,65 | 21,96 | 21,34 | 21,68 | 21,68 | 1.315.900 |
06 feb 2024 | 21,72 | 21,79 | 21,25 | 21,54 | 21,54 | 1.986.700 |
05 feb 2024 | 21,74 | 21,84 | 21,40 | 21,73 | 21,73 | 1.607.000 |
02 feb 2024 | 21,95 | 22,04 | 21,66 | 21,85 | 21,85 | 1.671.900 |
01 feb 2024 | 21,71 | 22,03 | 21,42 | 21,98 | 21,98 | 1.573.800 |
31 ene 2024 | 21,87 | 22,35 | 21,54 | 21,60 | 21,60 | 1.775.600 |
30 ene 2024 | 22,10 | 22,46 | 21,96 | 22,06 | 22,06 | 1.846.700 |
29 ene 2024 | 21,82 | 22,22 | 21,64 | 22,14 | 22,14 | 1.642.400 |
26 ene 2024 | 21,65 | 21,95 | 21,60 | 21,71 | 21,71 | 1.831.100 |
25 ene 2024 | 21,41 | 21,78 | 21,24 | 21,56 | 21,56 | 1.747.300 |
24 ene 2024 | 21,54 | 21,59 | 21,16 | 21,19 | 21,19 | 1.198.700 |
23 ene 2024 | 21,50 | 21,95 | 21,32 | 21,34 | 21,34 | 4.771.200 |
22 ene 2024 | 21,31 | 21,54 | 21,07 | 21,14 | 21,14 | 2.559.800 |
19 ene 2024 | 20,50 | 21,06 | 20,18 | 21,04 | 21,04 | 2.800.300 |
18 ene 2024 | 20,10 | 20,50 | 19,89 | 20,27 | 20,27 | 1.956.200 |
17 ene 2024 | 19,22 | 19,89 | 19,15 | 19,88 | 19,88 | 3.004.000 |
16 ene 2024 | 19,29 | 19,60 | 19,16 | 19,51 | 19,51 | 1.735.900 |
12 ene 2024 | 19,89 | 20,03 | 19,52 | 19,55 | 19,55 | 1.863.500 |
11 ene 2024 | 20,22 | 20,22 | 19,60 | 19,84 | 19,84 | 2.662.400 |
10 ene 2024 | 19,79 | 20,78 | 19,79 | 20,30 | 20,30 | 2.177.000 |
09 ene 2024 | 20,91 | 21,02 | 19,85 | 19,95 | 19,95 | 2.959.900 |
08 ene 2024 | 20,95 | 21,40 | 20,66 | 21,36 | 21,36 | 2.517.500 |
05 ene 2024 | 20,98 | 21,57 | 20,85 | 20,98 | 20,98 | 1.817.500 |
04 ene 2024 | 20,31 | 21,19 | 20,12 | 21,14 | 21,14 | 2.705.100 |
03 ene 2024 | 20,83 | 20,89 | 20,38 | 20,41 | 20,41 | 2.140.700 |
02 ene 2024 | 21,26 | 21,44 | 20,83 | 21,06 | 21,06 | 2.200.200 |
29 dic 2023 | 21,45 | 22,08 | 21,41 | 21,53 | 21,53 | 2.652.900 |
28 dic 2023 | 21,33 | 21,44 | 21,15 | 21,33 | 21,33 | 1.593.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |