Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 20,21 | 21,30 | 20,17 | 21,17 | 21,17 | 396.429 |
16 abr 2024 | 20,28 | 20,39 | 19,52 | 20,27 | 20,27 | 321.456 |
15 abr 2024 | 20,42 | 20,65 | 20,33 | 20,39 | 20,39 | 288.139 |
12 abr 2024 | 20,77 | 21,33 | 20,49 | 20,49 | 20,49 | 373.016 |
11 abr 2024 | 20,86 | 21,25 | 20,55 | 20,58 | 20,58 | 497.630 |
10 abr 2024 | 20,97 | 21,13 | 20,60 | 20,88 | 20,88 | 366.901 |
09 abr 2024 | 20,70 | 21,28 | 20,53 | 21,05 | 21,05 | 436.129 |
08 abr 2024 | 19,84 | 20,70 | 19,83 | 20,70 | 20,70 | 863.889 |
05 abr 2024 | 19,55 | 19,82 | 19,12 | 19,82 | 19,82 | 496.791 |
04 abr 2024 | 19,82 | 19,98 | 19,52 | 19,86 | 19,86 | 357.334 |
03 abr 2024 | 19,67 | 19,84 | 19,46 | 19,78 | 19,78 | 222.341 |
02 abr 2024 | 19,49 | 19,85 | 19,35 | 19,77 | 19,77 | 418.222 |
28 mar 2024 | 19,54 | 19,77 | 19,30 | 19,50 | 19,50 | 430.872 |
27 mar 2024 | 19,57 | 19,89 | 19,41 | 19,51 | 19,51 | 318.861 |
26 mar 2024 | 19,08 | 19,56 | 18,89 | 19,55 | 19,55 | 450.037 |
25 mar 2024 | 19,04 | 19,08 | 18,66 | 19,00 | 19,00 | 359.886 |
22 mar 2024 | 18,96 | 19,26 | 18,83 | 19,06 | 19,06 | 339.955 |
21 mar 2024 | 19,13 | 19,46 | 18,87 | 19,01 | 19,01 | 432.008 |
20 mar 2024 | 18,75 | 19,03 | 18,47 | 18,94 | 18,94 | 297.139 |
19 mar 2024 | 18,90 | 19,06 | 18,57 | 18,87 | 18,87 | 444.514 |
18 mar 2024 | 19,16 | 19,63 | 18,99 | 18,99 | 18,99 | 439.147 |
15 mar 2024 | 19,11 | 19,25 | 18,83 | 18,97 | 18,97 | 2.461.966 |
14 mar 2024 | 19,94 | 20,11 | 18,76 | 19,17 | 19,17 | 895.154 |
13 mar 2024 | 19,60 | 20,11 | 19,33 | 19,83 | 19,83 | 585.369 |
12 mar 2024 | 19,35 | 19,86 | 19,25 | 19,60 | 19,60 | 565.034 |
11 mar 2024 | 19,33 | 19,47 | 18,97 | 19,38 | 19,38 | 549.998 |
08 mar 2024 | 20,12 | 20,26 | 19,40 | 19,42 | 19,42 | 536.799 |
07 mar 2024 | 20,16 | 20,16 | 19,64 | 20,13 | 20,13 | 644.044 |
06 mar 2024 | 20,36 | 20,49 | 20,18 | 20,31 | 20,31 | 391.195 |
05 mar 2024 | 20,52 | 20,75 | 20,30 | 20,36 | 20,36 | 397.723 |
04 mar 2024 | 20,90 | 20,90 | 20,24 | 20,69 | 20,69 | 729.367 |
01 mar 2024 | 21,25 | 21,32 | 20,87 | 20,87 | 20,87 | 445.085 |
29 feb 2024 | 21,34 | 21,64 | 21,06 | 21,20 | 21,20 | 604.509 |
28 feb 2024 | 21,40 | 21,47 | 21,04 | 21,38 | 21,38 | 348.586 |
27 feb 2024 | 21,82 | 21,88 | 21,40 | 21,41 | 21,41 | 477.759 |
26 feb 2024 | 22,15 | 22,23 | 21,44 | 21,90 | 21,90 | 393.230 |
23 feb 2024 | 22,52 | 22,59 | 22,04 | 22,15 | 22,15 | 366.673 |
22 feb 2024 | 22,70 | 22,91 | 22,40 | 22,51 | 22,51 | 403.615 |
21 feb 2024 | 22,73 | 22,85 | 22,13 | 22,60 | 22,60 | 609.196 |
20 feb 2024 | 23,69 | 23,78 | 22,90 | 22,98 | 22,98 | 571.444 |
19 feb 2024 | 23,83 | 23,99 | 23,49 | 23,80 | 23,80 | 505.048 |
16 feb 2024 | 24,60 | 24,60 | 23,84 | 24,25 | 24,25 | 493.573 |
15 feb 2024 | 24,47 | 24,59 | 24,02 | 24,47 | 24,47 | 470.040 |
14 feb 2024 | 23,32 | 24,46 | 23,19 | 24,39 | 24,39 | 631.601 |
13 feb 2024 | 23,44 | 23,82 | 23,10 | 23,57 | 23,57 | 640.640 |
12 feb 2024 | 22,75 | 24,02 | 22,50 | 23,65 | 23,65 | 846.889 |
09 feb 2024 | 21,61 | 24,04 | 21,61 | 22,67 | 22,67 | 1.935.113 |
08 feb 2024 | 19,47 | 20,51 | 19,47 | 19,92 | 19,92 | 671.791 |
07 feb 2024 | 19,81 | 19,92 | 19,36 | 19,42 | 19,42 | 510.812 |
06 feb 2024 | 20,40 | 20,46 | 19,56 | 19,89 | 19,89 | 489.973 |
05 feb 2024 | 20,20 | 20,74 | 20,20 | 20,38 | 20,38 | 270.615 |
02 feb 2024 | 20,27 | 20,57 | 20,20 | 20,20 | 20,20 | 394.603 |
01 feb 2024 | 20,37 | 20,45 | 19,99 | 20,21 | 20,21 | 349.098 |
31 ene 2024 | 20,29 | 20,74 | 20,22 | 20,51 | 20,51 | 491.224 |
30 ene 2024 | 20,31 | 20,61 | 19,94 | 20,33 | 20,33 | 349.261 |
29 ene 2024 | 20,29 | 20,34 | 19,73 | 20,34 | 20,34 | 369.661 |
26 ene 2024 | 20,35 | 21,04 | 20,34 | 20,48 | 20,48 | 432.751 |
25 ene 2024 | 20,61 | 20,75 | 20,09 | 20,36 | 20,36 | 463.064 |
24 ene 2024 | 20,72 | 21,21 | 20,55 | 20,77 | 20,77 | 469.480 |
23 ene 2024 | 20,20 | 20,68 | 20,13 | 20,44 | 20,44 | 755.081 |
22 ene 2024 | 19,98 | 20,04 | 19,63 | 20,00 | 20,00 | 447.790 |
19 ene 2024 | 19,74 | 20,21 | 19,42 | 19,82 | 19,82 | 698.262 |
18 ene 2024 | 19,75 | 19,93 | 18,98 | 19,83 | 19,83 | 727.770 |
17 ene 2024 | 20,78 | 20,82 | 19,10 | 19,64 | 19,64 | 1.335.091 |
16 ene 2024 | 22,15 | 22,15 | 20,64 | 20,82 | 20,82 | 765.862 |
15 ene 2024 | 22,26 | 22,52 | 21,97 | 22,45 | 22,45 | 481.811 |
12 ene 2024 | 21,84 | 22,11 | 21,39 | 22,03 | 22,03 | 459.521 |
11 ene 2024 | 22,39 | 22,45 | 21,74 | 21,84 | 21,84 | 378.054 |
10 ene 2024 | 22,60 | 22,70 | 22,30 | 22,30 | 22,30 | 281.768 |
09 ene 2024 | 22,77 | 22,82 | 22,47 | 22,63 | 22,63 | 205.174 |
08 ene 2024 | 22,39 | 22,77 | 22,06 | 22,77 | 22,77 | 360.523 |
05 ene 2024 | 22,80 | 22,85 | 21,56 | 22,39 | 22,39 | 780.132 |
04 ene 2024 | 23,13 | 23,27 | 22,91 | 23,13 | 23,13 | 228.771 |
03 ene 2024 | 23,52 | 23,57 | 22,94 | 23,16 | 23,16 | 272.328 |
02 ene 2024 | 23,30 | 23,73 | 23,29 | 23,51 | 23,51 | 349.893 |
29 dic 2023 | 23,11 | 23,30 | 22,86 | 23,11 | 23,11 | 318.074 |
28 dic 2023 | 23,35 | 23,44 | 23,08 | 23,09 | 23,09 | 317.181 |
27 dic 2023 | 23,70 | 23,88 | 23,22 | 23,34 | 23,34 | 350.575 |
22 dic 2023 | 23,30 | 23,76 | 22,09 | 23,73 | 23,73 | 734.050 |
21 dic 2023 | 23,81 | 24,45 | 23,70 | 24,08 | 24,08 | 310.526 |
20 dic 2023 | 23,94 | 24,27 | 23,74 | 24,02 | 24,02 | 302.546 |
19 dic 2023 | 23,73 | 24,23 | 23,73 | 24,02 | 24,02 | 323.135 |
18 dic 2023 | 23,75 | 23,81 | 23,41 | 23,73 | 23,73 | 377.018 |
15 dic 2023 | 23,88 | 24,19 | 23,83 | 23,92 | 23,92 | 790.477 |
14 dic 2023 | 23,80 | 24,12 | 23,45 | 23,88 | 23,88 | 357.894 |
13 dic 2023 | 23,29 | 23,48 | 23,09 | 23,42 | 23,42 | 405.116 |
12 dic 2023 | 24,03 | 24,06 | 23,11 | 23,32 | 23,32 | 536.139 |
11 dic 2023 | 24,39 | 24,76 | 23,23 | 24,05 | 24,05 | 935.530 |
08 dic 2023 | 24,90 | 24,95 | 23,91 | 24,30 | 24,30 | 593.217 |
07 dic 2023 | 24,61 | 24,95 | 24,32 | 24,91 | 24,91 | 405.094 |
06 dic 2023 | 24,85 | 25,06 | 24,32 | 24,89 | 24,89 | 332.006 |
05 dic 2023 | 25,09 | 25,18 | 24,83 | 24,83 | 24,83 | 348.293 |
04 dic 2023 | 25,93 | 26,13 | 24,98 | 25,02 | 25,02 | 421.139 |
01 dic 2023 | 25,70 | 26,04 | 25,28 | 25,90 | 25,90 | 498.481 |
30 nov 2023 | 26,57 | 26,73 | 25,15 | 26,13 | 26,13 | 608.265 |
29 nov 2023 | 26,75 | 27,18 | 26,22 | 26,50 | 26,50 | 545.615 |
28 nov 2023 | 27,35 | 27,55 | 26,45 | 26,78 | 26,78 | 1.266.423 |
27 nov 2023 | 29,60 | 29,81 | 29,42 | 29,42 | 29,42 | 155.839 |
24 nov 2023 | 29,53 | 29,81 | 29,23 | 29,65 | 29,65 | 136.044 |
23 nov 2023 | 30,01 | 30,12 | 29,20 | 29,64 | 29,64 | 119.877 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |