Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,00 | 21,18 | 20,29 | 20,35 | 20,35 | 444.362 |
02 may 2024 | 20,21 | 20,54 | 19,71 | 20,19 | 20,19 | 509.000 |
01 may 2024 | 19,57 | 20,92 | 19,48 | 20,13 | 20,13 | 882.100 |
30 abr 2024 | 19,90 | 20,21 | 19,55 | 19,57 | 19,57 | 647.300 |
29 abr 2024 | 19,59 | 20,57 | 19,58 | 20,34 | 20,34 | 634.000 |
26 abr 2024 | 19,55 | 19,77 | 19,16 | 19,31 | 19,31 | 629.700 |
25 abr 2024 | 19,46 | 19,80 | 19,09 | 19,48 | 19,48 | 654.200 |
24 abr 2024 | 19,85 | 20,07 | 19,66 | 19,90 | 19,90 | 511.700 |
23 abr 2024 | 19,88 | 20,70 | 19,81 | 19,83 | 19,83 | 563.800 |
22 abr 2024 | 19,65 | 20,17 | 19,22 | 19,85 | 19,85 | 645.000 |
19 abr 2024 | 19,11 | 19,54 | 19,02 | 19,45 | 19,45 | 1.359.600 |
18 abr 2024 | 18,75 | 19,35 | 18,61 | 19,20 | 19,20 | 813.900 |
17 abr 2024 | 19,17 | 19,34 | 18,74 | 18,86 | 18,86 | 656.400 |
16 abr 2024 | 19,19 | 19,19 | 18,73 | 18,92 | 18,92 | 682.600 |
15 abr 2024 | 20,18 | 20,24 | 19,12 | 19,37 | 19,37 | 828.900 |
12 abr 2024 | 20,58 | 20,63 | 20,02 | 20,23 | 20,23 | 563.000 |
11 abr 2024 | 21,01 | 21,01 | 20,36 | 20,73 | 20,73 | 435.000 |
10 abr 2024 | 19,86 | 21,03 | 19,69 | 20,71 | 20,71 | 658.100 |
09 abr 2024 | 20,91 | 21,45 | 20,69 | 21,43 | 21,43 | 622.000 |
08 abr 2024 | 20,36 | 20,71 | 20,07 | 20,69 | 20,69 | 421.400 |
05 abr 2024 | 19,87 | 20,35 | 19,72 | 20,12 | 20,12 | 480.500 |
04 abr 2024 | 20,86 | 21,10 | 20,14 | 20,17 | 20,17 | 508.800 |
03 abr 2024 | 20,23 | 20,97 | 20,02 | 20,63 | 20,63 | 702.100 |
02 abr 2024 | 21,03 | 21,13 | 20,45 | 20,51 | 20,51 | 685.600 |
01 abr 2024 | 22,09 | 22,09 | 21,45 | 21,64 | 21,64 | 568.000 |
28 mar 2024 | 21,70 | 22,35 | 21,56 | 22,16 | 22,16 | 614.300 |
27 mar 2024 | 21,48 | 21,74 | 21,24 | 21,72 | 21,72 | 538.900 |
26 mar 2024 | 21,38 | 21,49 | 20,64 | 21,16 | 21,16 | 605.300 |
25 mar 2024 | 21,06 | 21,59 | 20,95 | 21,00 | 21,00 | 582.900 |
22 mar 2024 | 21,54 | 21,54 | 20,90 | 21,09 | 21,09 | 471.900 |
21 mar 2024 | 21,87 | 22,31 | 21,52 | 21,57 | 21,57 | 618.800 |
20 mar 2024 | 21,52 | 21,93 | 20,99 | 21,61 | 21,61 | 541.600 |
19 mar 2024 | 21,48 | 21,86 | 21,08 | 21,67 | 21,67 | 581.900 |
18 mar 2024 | 21,08 | 21,65 | 20,98 | 21,58 | 21,58 | 962.600 |
15 mar 2024 | 21,18 | 21,69 | 21,03 | 21,10 | 21,10 | 2.608.000 |
14 mar 2024 | 22,05 | 22,05 | 21,11 | 21,26 | 21,26 | 650.400 |
13 mar 2024 | 22,12 | 22,80 | 21,96 | 22,07 | 22,07 | 674.200 |
12 mar 2024 | 22,48 | 22,50 | 22,02 | 22,32 | 22,32 | 695.800 |
11 mar 2024 | 22,74 | 23,13 | 22,50 | 22,66 | 22,66 | 732.000 |
08 mar 2024 | 23,15 | 23,86 | 22,36 | 22,72 | 22,72 | 558.600 |
07 mar 2024 | 22,55 | 23,11 | 22,37 | 22,75 | 22,75 | 590.000 |
06 mar 2024 | 23,23 | 23,23 | 22,24 | 22,34 | 22,34 | 654.300 |
05 mar 2024 | 23,06 | 23,41 | 22,59 | 22,95 | 22,95 | 649.000 |
04 mar 2024 | 23,99 | 24,10 | 22,92 | 23,53 | 23,53 | 651.000 |
01 mar 2024 | 23,46 | 24,54 | 23,46 | 24,00 | 24,00 | 673.100 |
29 feb 2024 | 24,26 | 24,36 | 23,41 | 23,55 | 23,55 | 719.900 |
28 feb 2024 | 23,53 | 23,99 | 23,49 | 23,77 | 23,77 | 702.000 |
27 feb 2024 | 23,72 | 23,80 | 23,16 | 23,62 | 23,62 | 902.000 |
26 feb 2024 | 21,88 | 23,63 | 21,86 | 23,56 | 23,56 | 1.179.700 |
23 feb 2024 | 23,80 | 24,12 | 22,01 | 22,18 | 22,18 | 1.022.500 |
22 feb 2024 | 24,46 | 24,68 | 23,97 | 24,34 | 24,34 | 615.800 |
21 feb 2024 | 24,83 | 25,06 | 23,93 | 24,54 | 24,54 | 635.500 |
20 feb 2024 | 24,01 | 25,07 | 24,01 | 25,03 | 25,03 | 829.400 |
16 feb 2024 | 24,80 | 25,22 | 24,15 | 24,74 | 24,74 | 748.000 |
15 feb 2024 | 25,98 | 26,34 | 24,90 | 25,30 | 25,30 | 747.000 |
14 feb 2024 | 24,50 | 25,54 | 24,43 | 25,53 | 25,53 | 534.600 |
13 feb 2024 | 24,80 | 25,33 | 23,80 | 24,04 | 24,04 | 981.500 |
12 feb 2024 | 25,47 | 26,59 | 25,46 | 26,52 | 26,52 | 510.200 |
09 feb 2024 | 25,07 | 25,62 | 24,89 | 25,57 | 25,57 | 325.500 |
08 feb 2024 | 24,44 | 25,13 | 24,08 | 25,00 | 25,00 | 464.500 |
07 feb 2024 | 25,36 | 25,39 | 24,29 | 24,36 | 24,36 | 457.200 |
06 feb 2024 | 24,63 | 26,48 | 24,50 | 25,45 | 25,45 | 683.000 |
05 feb 2024 | 24,34 | 24,68 | 23,96 | 24,52 | 24,52 | 347.100 |
02 feb 2024 | 24,72 | 25,11 | 24,00 | 24,83 | 24,83 | 377.900 |
01 feb 2024 | 25,28 | 25,85 | 24,81 | 25,36 | 25,36 | 357.800 |
31 ene 2024 | 25,47 | 26,48 | 24,91 | 25,02 | 25,02 | 645.500 |
30 ene 2024 | 26,76 | 26,83 | 25,63 | 25,74 | 25,74 | 532.600 |
29 ene 2024 | 26,44 | 27,25 | 25,91 | 27,09 | 27,09 | 490.100 |
26 ene 2024 | 26,28 | 27,01 | 24,81 | 26,28 | 26,28 | 416.100 |
25 ene 2024 | 26,40 | 26,76 | 25,72 | 26,02 | 26,02 | 369.400 |
24 ene 2024 | 26,83 | 26,83 | 25,85 | 25,89 | 25,89 | 406.400 |
23 ene 2024 | 26,96 | 26,96 | 25,85 | 26,47 | 26,47 | 370.600 |
22 ene 2024 | 26,05 | 27,28 | 26,05 | 26,37 | 26,37 | 497.600 |
19 ene 2024 | 25,58 | 25,67 | 24,90 | 25,53 | 25,53 | 352.700 |
18 ene 2024 | 25,90 | 25,95 | 25,09 | 25,55 | 25,55 | 395.000 |
17 ene 2024 | 26,12 | 26,30 | 25,26 | 25,60 | 25,60 | 515.200 |
16 ene 2024 | 26,16 | 26,70 | 25,95 | 26,62 | 26,62 | 645.000 |
12 ene 2024 | 27,31 | 27,69 | 26,26 | 26,52 | 26,52 | 480.800 |
11 ene 2024 | 27,00 | 27,31 | 26,09 | 26,94 | 26,94 | 706.300 |
10 ene 2024 | 28,08 | 28,42 | 27,11 | 27,41 | 27,41 | 684.500 |
09 ene 2024 | 28,53 | 28,77 | 28,22 | 28,29 | 28,29 | 674.600 |
08 ene 2024 | 26,38 | 29,16 | 26,06 | 29,10 | 29,10 | 666.700 |
05 ene 2024 | 25,33 | 25,90 | 24,80 | 25,73 | 25,73 | 549.700 |
04 ene 2024 | 25,77 | 26,13 | 25,34 | 25,54 | 25,54 | 539.200 |
03 ene 2024 | 26,92 | 26,92 | 25,87 | 25,99 | 25,99 | 426.300 |
02 ene 2024 | 27,11 | 28,39 | 26,68 | 27,40 | 27,40 | 419.300 |
29 dic 2023 | 28,50 | 28,65 | 27,45 | 27,51 | 27,51 | 592.100 |
28 dic 2023 | 28,43 | 28,65 | 28,13 | 28,62 | 28,62 | 435.300 |
27 dic 2023 | 28,93 | 29,04 | 28,11 | 28,43 | 28,43 | 460.700 |
26 dic 2023 | 28,68 | 28,98 | 28,49 | 28,54 | 28,54 | 412.500 |
22 dic 2023 | 28,28 | 28,69 | 28,02 | 28,27 | 28,27 | 451.900 |
21 dic 2023 | 28,12 | 28,53 | 27,77 | 28,01 | 28,01 | 404.300 |
20 dic 2023 | 28,65 | 29,23 | 27,38 | 27,45 | 27,45 | 537.000 |
19 dic 2023 | 28,21 | 28,99 | 26,99 | 28,68 | 28,68 | 883.000 |
18 dic 2023 | 28,21 | 28,58 | 27,64 | 27,76 | 27,76 | 625.000 |
15 dic 2023 | 28,69 | 29,11 | 27,61 | 28,17 | 28,17 | 1.410.900 |
14 dic 2023 | 28,41 | 29,35 | 28,05 | 28,45 | 28,45 | 874.600 |
13 dic 2023 | 25,65 | 27,56 | 25,15 | 27,48 | 27,48 | 740.300 |
12 dic 2023 | 25,51 | 25,95 | 24,79 | 25,56 | 25,56 | 676.000 |
11 dic 2023 | 25,63 | 26,03 | 25,17 | 25,61 | 25,61 | 705.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |