Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 21,50 | 22,49 | 21,10 | 22,07 | 22,07 | 3611 |
06 may 2024 | 21,56 | 22,24 | 21,00 | 21,78 | 21,78 | 6747 |
03 may 2024 | 22,00 | 22,98 | 20,80 | 21,70 | 21,70 | 18.720 |
02 may 2024 | 22,00 | 22,62 | 22,00 | 22,21 | 22,21 | 15.779 |
30 abr 2024 | 23,00 | 23,05 | 22,50 | 22,72 | 22,72 | 18.646 |
29 abr 2024 | 23,70 | 23,70 | 22,98 | 23,01 | 23,01 | 24.894 |
26 abr 2024 | 25,25 | 25,90 | 23,01 | 23,70 | 23,70 | 41.302 |
25 abr 2024 | 23,00 | 26,00 | 21,91 | 24,80 | 24,80 | 268.899 |
24 abr 2024 | 22,00 | 23,00 | 21,77 | 22,72 | 22,72 | 41.961 |
23 abr 2024 | 21,60 | 22,70 | 21,56 | 21,95 | 21,95 | 6017 |
22 abr 2024 | 22,00 | 22,00 | 21,50 | 21,60 | 21,60 | 8114 |
19 abr 2024 | 21,25 | 21,99 | 21,25 | 21,75 | 21,75 | 4349 |
18 abr 2024 | 21,25 | 22,00 | 21,25 | 21,51 | 21,51 | 5841 |
16 abr 2024 | 22,00 | 22,00 | 21,00 | 21,46 | 21,46 | 13.070 |
15 abr 2024 | 21,81 | 22,40 | 21,81 | 22,10 | 22,10 | 19.009 |
12 abr 2024 | 21,80 | 22,19 | 21,80 | 21,98 | 21,98 | 7366 |
10 abr 2024 | 22,20 | 22,33 | 21,80 | 22,19 | 22,19 | 4805 |
09 abr 2024 | 22,37 | 22,37 | 21,85 | 21,99 | 21,99 | 6268 |
08 abr 2024 | 22,00 | 22,38 | 21,85 | 21,99 | 21,99 | 20.043 |
05 abr 2024 | 21,77 | 22,40 | 21,77 | 22,10 | 22,10 | 6732 |
04 abr 2024 | 22,85 | 22,90 | 21,57 | 22,21 | 22,21 | 5534 |
03 abr 2024 | 22,10 | 22,10 | 21,36 | 21,95 | 21,95 | 4455 |
02 abr 2024 | 21,00 | 22,28 | 21,00 | 21,74 | 21,74 | 1622 |
01 abr 2024 | 21,18 | 22,44 | 21,18 | 21,42 | 21,42 | 20.287 |
28 mar 2024 | 22,00 | 22,00 | 21,12 | 21,18 | 21,18 | 14.833 |
27 mar 2024 | 21,95 | 22,11 | 21,03 | 21,19 | 21,19 | 24.399 |
26 mar 2024 | 22,80 | 22,80 | 21,02 | 21,25 | 21,25 | 14.163 |
22 mar 2024 | 21,10 | 21,88 | 21,10 | 21,62 | 21,62 | 12.602 |
21 mar 2024 | 21,80 | 21,87 | 20,97 | 21,49 | 21,49 | 12.513 |
20 mar 2024 | 22,20 | 22,20 | 20,90 | 21,38 | 21,38 | 9777 |
19 mar 2024 | 22,00 | 22,00 | 20,94 | 21,42 | 21,42 | 6954 |
18 mar 2024 | 20,97 | 22,37 | 20,64 | 21,00 | 21,00 | 7318 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 21,00 | 21,99 | 20,50 | 21,08 | 21,08 | 58.811 |
13 mar 2024 | 21,01 | 21,49 | 20,76 | 21,00 | 21,00 | 33.644 |
12 mar 2024 | 21,37 | 21,73 | 21,01 | 21,20 | 21,20 | 14.855 |
11 mar 2024 | 21,50 | 21,90 | 21,00 | 21,22 | 21,22 | 23.330 |
07 mar 2024 | 22,00 | 22,00 | 21,51 | 21,84 | 21,84 | 8970 |
06 mar 2024 | 22,48 | 22,48 | 20,42 | 21,69 | 21,69 | 20.482 |
05 mar 2024 | 22,11 | 22,48 | 22,00 | 22,01 | 22,01 | 6275 |
04 mar 2024 | 22,98 | 22,98 | 22,00 | 22,11 | 22,11 | 14.836 |
01 mar 2024 | 23,40 | 23,40 | 22,10 | 22,47 | 22,47 | 13.390 |
29 feb 2024 | 21,92 | 23,47 | 21,92 | 23,15 | 23,15 | 14.402 |
28 feb 2024 | 22,50 | 23,00 | 21,75 | 21,92 | 21,92 | 15.555 |
27 feb 2024 | 22,99 | 22,99 | 22,40 | 22,72 | 22,72 | 11.330 |
26 feb 2024 | 22,85 | 23,24 | 22,50 | 22,80 | 22,80 | 20.817 |
23 feb 2024 | 22,80 | 23,25 | 22,80 | 22,89 | 22,89 | 51.280 |
22 feb 2024 | 22,50 | 23,49 | 22,46 | 22,79 | 22,79 | 20.527 |
21 feb 2024 | 23,25 | 23,50 | 22,70 | 23,01 | 23,01 | 27.713 |
20 feb 2024 | 24,80 | 24,80 | 22,55 | 23,69 | 23,69 | 95.253 |
19 feb 2024 | 22,75 | 23,25 | 22,75 | 23,05 | 23,05 | 12.392 |
16 feb 2024 | 23,02 | 23,02 | 22,50 | 22,66 | 22,66 | 38.619 |
15 feb 2024 | 23,50 | 23,50 | 22,70 | 23,03 | 23,03 | 20.796 |
14 feb 2024 | 23,35 | 23,35 | 22,51 | 22,88 | 22,88 | 8634 |
13 feb 2024 | 23,40 | 23,40 | 22,75 | 23,05 | 23,05 | 10.856 |
12 feb 2024 | 23,25 | 23,99 | 23,03 | 23,23 | 23,23 | 12.501 |
09 feb 2024 | 24,00 | 24,99 | 23,07 | 23,69 | 23,69 | 26.666 |
08 feb 2024 | 25,40 | 25,40 | 24,09 | 24,22 | 24,22 | 72.281 |
07 feb 2024 | 25,48 | 25,48 | 24,07 | 24,63 | 24,63 | 23.516 |
06 feb 2024 | 25,49 | 25,49 | 24,00 | 24,43 | 24,43 | 35.319 |
05 feb 2024 | 25,73 | 25,73 | 24,15 | 24,50 | 24,50 | 17.856 |
02 feb 2024 | 25,80 | 25,80 | 24,85 | 25,23 | 25,23 | 73.966 |
01 feb 2024 | 25,74 | 25,74 | 24,50 | 25,41 | 25,41 | 87.190 |
31 ene 2024 | 24,50 | 25,74 | 23,70 | 25,29 | 25,29 | 159.325 |
30 ene 2024 | 24,00 | 25,50 | 23,80 | 23,97 | 23,97 | 134.644 |
29 ene 2024 | 23,50 | 24,00 | 23,10 | 23,89 | 23,89 | 319.588 |
25 ene 2024 | 23,49 | 23,49 | 22,76 | 23,00 | 23,00 | 39.934 |
24 ene 2024 | 23,45 | 23,45 | 22,62 | 23,06 | 23,06 | 14.929 |
23 ene 2024 | 23,39 | 23,39 | 22,52 | 23,01 | 23,01 | 39.751 |
19 ene 2024 | 22,76 | 23,48 | 22,76 | 23,11 | 23,11 | 9549 |
18 ene 2024 | 22,76 | 23,25 | 22,55 | 23,09 | 23,09 | 10.963 |
17 ene 2024 | 22,65 | 23,50 | 22,65 | 22,98 | 22,98 | 26.648 |
16 ene 2024 | 23,50 | 23,50 | 22,10 | 23,00 | 23,00 | 16.500 |
15 ene 2024 | 22,80 | 23,49 | 22,78 | 23,01 | 23,01 | 42.250 |
12 ene 2024 | 23,50 | 23,50 | 22,79 | 23,01 | 23,01 | 52.673 |
11 ene 2024 | 23,93 | 23,93 | 23,00 | 23,20 | 23,20 | 71.934 |
10 ene 2024 | 22,60 | 23,25 | 22,50 | 23,25 | 23,25 | 24.617 |
09 ene 2024 | 22,99 | 23,25 | 22,50 | 22,59 | 22,59 | 37.703 |
08 ene 2024 | 22,25 | 23,00 | 22,25 | 22,77 | 22,77 | 30.705 |
05 ene 2024 | 22,61 | 22,98 | 22,61 | 22,75 | 22,75 | 19.414 |
04 ene 2024 | 22,25 | 23,00 | 22,25 | 22,80 | 22,80 | 8554 |
03 ene 2024 | 22,40 | 23,00 | 22,02 | 22,83 | 22,83 | 58.770 |
02 ene 2024 | 22,95 | 22,99 | 22,35 | 22,69 | 22,69 | 98.793 |
01 ene 2024 | 22,14 | 22,74 | 22,14 | 22,54 | 22,54 | 80.848 |
29 dic 2023 | 22,30 | 23,00 | 22,30 | 22,37 | 22,37 | 17.540 |
28 dic 2023 | 22,30 | 23,00 | 22,25 | 22,47 | 22,47 | 103.912 |
27 dic 2023 | 22,30 | 22,89 | 22,25 | 22,68 | 22,68 | 85.427 |
26 dic 2023 | 22,55 | 23,00 | 22,26 | 22,38 | 22,38 | 16.132 |
22 dic 2023 | 22,30 | 22,99 | 22,30 | 22,50 | 22,50 | 78.124 |
21 dic 2023 | 23,00 | 23,00 | 22,00 | 22,73 | 22,73 | 11.643 |
20 dic 2023 | 23,50 | 23,50 | 22,90 | 22,93 | 22,93 | 56.670 |
19 dic 2023 | 23,79 | 23,88 | 22,80 | 23,02 | 23,02 | 32.156 |
18 dic 2023 | 23,50 | 24,38 | 23,00 | 23,55 | 23,55 | 52.988 |
15 dic 2023 | 23,48 | 24,25 | 22,23 | 23,85 | 23,85 | 152.474 |
14 dic 2023 | 22,96 | 23,24 | 22,50 | 22,80 | 22,80 | 24.237 |
13 dic 2023 | 22,90 | 23,20 | 22,61 | 22,96 | 22,96 | 34.992 |
12 dic 2023 | 22,43 | 23,00 | 22,43 | 22,70 | 22,70 | 24.230 |
11 dic 2023 | 22,76 | 23,20 | 22,25 | 22,61 | 22,61 | 18.127 |
08 dic 2023 | 22,60 | 23,48 | 22,25 | 22,75 | 22,75 | 39.067 |
07 dic 2023 | 22,76 | 23,49 | 22,21 | 22,72 | 22,72 | 19.401 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |