Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 23,45 | 23,48 | 23,37 | 23,45 | 23,45 | 1157 |
30 abr 2024 | 23,49 | 23,50 | 23,38 | 23,31 | 23,31 | 1736 |
29 abr 2024 | 23,39 | 23,48 | 23,39 | 23,44 | 23,44 | 5370 |
26 abr 2024 | 23,14 | 23,30 | 23,14 | 23,27 | 23,27 | 403 |
25 abr 2024 | 23,23 | 23,23 | 22,94 | 22,99 | 22,99 | 1538 |
24 abr 2024 | 23,36 | 23,40 | 23,15 | 23,24 | 23,24 | 2062 |
23 abr 2024 | 23,15 | 23,18 | 23,05 | 23,17 | 23,17 | 4101 |
22 abr 2024 | 23,01 | 23,05 | 22,93 | 23,00 | 23,00 | 19.391 |
19 abr 2024 | 22,67 | 22,84 | 22,67 | 22,80 | 22,80 | 3812 |
18 abr 2024 | 22,93 | 22,98 | 22,84 | 22,93 | 22,93 | 6181 |
17 abr 2024 | 22,75 | 22,86 | 22,73 | 22,73 | 22,73 | 2462 |
16 abr 2024 | 22,81 | 22,84 | 22,67 | 22,76 | 22,76 | 2290 |
15 abr 2024 | 23,33 | 23,43 | 23,27 | 23,28 | 23,28 | 5629 |
12 abr 2024 | 23,56 | 23,62 | 23,40 | 23,40 | 23,40 | 4079 |
11 abr 2024 | 23,64 | 23,67 | 23,51 | 23,55 | 23,55 | 2571 |
10 abr 2024 | 23,86 | 23,88 | 23,39 | 23,38 | 23,38 | 6254 |
09 abr 2024 | 23,68 | 23,77 | 23,65 | 23,69 | 23,69 | 815 |
08 abr 2024 | 23,64 | 23,76 | 23,60 | 23,73 | 23,73 | 1099 |
05 abr 2024 | 23,63 | 23,68 | 23,60 | 23,64 | 23,64 | 1767 |
04 abr 2024 | 23,82 | 23,92 | 23,79 | 23,90 | 23,90 | 2434 |
03 abr 2024 | 23,67 | 23,71 | 23,57 | 23,71 | 23,71 | 3923 |
02 abr 2024 | 23,91 | 24,11 | 23,82 | 23,85 | 23,85 | 18.227 |
28 mar 2024 | 23,83 | 23,88 | 23,75 | 23,84 | 23,84 | 18.229 |
27 mar 2024 | 23,70 | 23,74 | 23,64 | 23,70 | 23,70 | 875 |
26 mar 2024 | 23,74 | 23,77 | 23,67 | 23,69 | 23,69 | 4856 |
25 mar 2024 | 23,72 | 23,72 | 23,55 | 23,67 | 23,67 | 1118 |
22 mar 2024 | 23,68 | 23,71 | 23,60 | 23,66 | 23,66 | 1984 |
21 mar 2024 | 23,70 | 23,90 | 23,68 | 23,74 | 23,74 | 36.483 |
20 mar 2024 | 23,22 | 23,35 | 23,22 | 23,31 | 23,31 | 2653 |
19 mar 2024 | 23,20 | 23,23 | 23,10 | 23,19 | 23,19 | 1013 |
18 mar 2024 | 23,31 | 23,35 | 23,25 | 23,29 | 23,29 | 1604 |
15 mar 2024 | 23,31 | 23,36 | 23,10 | 23,24 | 23,24 | 37.060 |
14 mar 2024 | 23,59 | 23,67 | 23,46 | 23,49 | 23,49 | 1412 |
13 mar 2024 | 23,72 | 23,82 | 23,72 | 23,79 | 23,79 | 3712 |
12 mar 2024 | 23,84 | 23,84 | 23,60 | 23,71 | 23,71 | 1195 |
11 mar 2024 | 23,58 | 23,58 | 23,44 | 23,55 | 23,55 | 711 |
08 mar 2024 | 23,73 | 23,85 | 23,71 | 23,71 | 23,71 | 10.249 |
07 mar 2024 | 23,49 | 23,65 | 23,40 | 23,62 | 23,62 | 4403 |
06 mar 2024 | 23,32 | 23,42 | 23,26 | 23,42 | 23,42 | 728 |
05 mar 2024 | 23,27 | 23,35 | 23,14 | 23,21 | 23,21 | 6742 |
04 mar 2024 | 23,42 | 23,50 | 23,37 | 23,42 | 23,42 | 2169 |
01 mar 2024 | 23,50 | 23,50 | 23,27 | 23,42 | 23,42 | 3619 |
29 feb 2024 | 23,19 | 23,32 | 23,19 | 23,23 | 23,23 | 590 |
28 feb 2024 | 23,33 | 23,33 | 23,11 | 23,13 | 23,13 | 1947 |
27 feb 2024 | 23,40 | 23,40 | 23,25 | 23,27 | 23,27 | 933 |
26 feb 2024 | 23,36 | 23,38 | 23,28 | 23,27 | 23,27 | 1637 |
23 feb 2024 | 23,40 | 23,50 | 23,34 | 23,45 | 23,45 | 2965 |
22 feb 2024 | 23,49 | 23,50 | 23,40 | 23,42 | 23,42 | 3969 |
21 feb 2024 | 23,22 | 23,34 | 23,22 | 23,27 | 23,27 | 688 |
20 feb 2024 | 23,41 | 23,41 | 23,21 | 23,31 | 23,31 | 2051 |
19 feb 2024 | 23,33 | 23,48 | 23,33 | 23,46 | 23,46 | 6255 |
16 feb 2024 | 23,49 | 23,49 | 23,28 | 23,41 | 23,41 | 2418 |
15 feb 2024 | 23,25 | 23,27 | 23,18 | 23,21 | 23,21 | 4993 |
14 feb 2024 | 23,00 | 23,15 | 22,98 | 23,06 | 23,06 | 2742 |
13 feb 2024 | 23,28 | 23,29 | 22,89 | 22,94 | 22,94 | 2098 |
12 feb 2024 | 23,20 | 23,44 | 23,05 | 23,40 | 23,40 | 9584 |
09 feb 2024 | 23,14 | 23,20 | 23,00 | 23,05 | 23,05 | 2575 |
08 feb 2024 | 23,22 | 23,22 | 22,98 | 23,04 | 23,04 | 1440 |
07 feb 2024 | 23,15 | 23,25 | 23,12 | 23,19 | 23,19 | 6624 |
06 feb 2024 | 22,98 | 23,08 | 22,95 | 23,07 | 23,07 | 1312 |
05 feb 2024 | 22,92 | 22,99 | 22,83 | 22,83 | 22,83 | 9031 |
02 feb 2024 | 23,00 | 23,12 | 22,85 | 22,93 | 22,93 | 3590 |
01 feb 2024 | 22,70 | 22,80 | 22,47 | 22,67 | 22,67 | 805 |
31 ene 2024 | 22,66 | 22,78 | 22,66 | 22,78 | 22,78 | 816 |
30 ene 2024 | 22,75 | 22,79 | 22,61 | 22,64 | 22,64 | 539 |
29 ene 2024 | 22,75 | 22,85 | 22,75 | 22,78 | 22,78 | 2107 |
26 ene 2024 | 22,71 | 22,76 | 22,61 | 22,70 | 22,70 | 4779 |
25 ene 2024 | 22,64 | 22,66 | 22,44 | 22,61 | 22,61 | 4416 |
24 ene 2024 | 22,42 | 22,68 | 22,42 | 22,64 | 22,64 | 3556 |
23 ene 2024 | 22,27 | 22,52 | 22,27 | 22,43 | 22,43 | 815 |
22 ene 2024 | 22,23 | 22,25 | 22,10 | 22,17 | 22,17 | 2827 |
19 ene 2024 | 22,30 | 22,31 | 22,21 | 22,18 | 22,18 | 3359 |
18 ene 2024 | 21,87 | 22,09 | 21,87 | 22,09 | 22,09 | 2911 |
17 ene 2024 | 22,01 | 22,01 | 21,81 | 21,87 | 21,87 | 7750 |
16 ene 2024 | 22,42 | 22,44 | 22,33 | 22,40 | 22,40 | 1443 |
15 ene 2024 | 22,72 | 22,72 | 22,60 | 22,64 | 22,64 | 605 |
12 ene 2024 | 22,72 | 22,83 | 22,63 | 22,80 | 22,80 | 5506 |
11 ene 2024 | 22,89 | 22,90 | 22,58 | 22,60 | 22,60 | 1429 |
10 ene 2024 | 22,83 | 22,83 | 22,70 | 22,70 | 22,70 | 2351 |
09 ene 2024 | 22,89 | 22,97 | 22,80 | 22,90 | 22,90 | 1429 |
08 ene 2024 | 22,95 | 23,02 | 22,82 | 23,00 | 23,00 | 5586 |
05 ene 2024 | 23,04 | 23,19 | 22,92 | 23,11 | 23,11 | 1228 |
04 ene 2024 | 23,19 | 23,19 | 23,00 | 23,10 | 23,10 | 5446 |
03 ene 2024 | 23,31 | 23,37 | 23,14 | 23,19 | 23,19 | 3660 |
02 ene 2024 | 23,66 | 23,71 | 23,47 | 23,53 | 23,53 | 5943 |
29 dic 2023 | 23,68 | 23,73 | 23,44 | 23,56 | 23,56 | 2019 |
28 dic 2023 | 23,50 | 23,65 | 23,49 | 23,61 | 23,61 | 6905 |
27 dic 2023 | 23,30 | 23,47 | 23,23 | 23,29 | 23,29 | 2414 |
22 dic 2023 | 23,20 | 23,31 | 23,09 | 23,30 | 23,30 | 2542 |
21 dic 2023 | 23,24 | 23,24 | 23,05 | 23,19 | 23,19 | 6665 |
20 dic 2023 | 23,19 | 23,29 | 23,18 | 23,22 | 23,22 | 874 |
19 dic 2023 | 22,99 | 23,10 | 22,94 | 23,08 | 23,08 | 6756 |
18 dic 2023 | 22,93 | 22,99 | 22,82 | 22,85 | 22,85 | 3107 |
15 dic 2023 | 22,79 | 22,94 | 22,79 | 22,94 | 22,94 | 6442 |
14 dic 2023 | 22,83 | 22,89 | 22,68 | 22,78 | 22,78 | 2350 |
13 dic 2023 | 22,47 | 22,52 | 22,44 | 22,49 | 22,49 | 1442 |
12 dic 2023 | 22,63 | 22,63 | 22,43 | 22,46 | 22,46 | 2128 |
11 dic 2023 | 22,46 | 22,55 | 22,38 | 22,47 | 22,47 | 6829 |
08 dic 2023 | 22,44 | 22,53 | 22,42 | 22,44 | 22,44 | 2105 |
07 dic 2023 | 22,30 | 22,30 | 22,16 | 22,24 | 22,24 | 814 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |