Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 23,43 | 23,81 | 23,08 | 23,43 | 23,43 | 12.500 |
17 abr 2024 | 22,57 | 23,85 | 22,35 | 23,64 | 23,64 | 24.200 |
16 abr 2024 | 23,07 | 23,40 | 22,45 | 23,07 | 23,07 | 9500 |
15 abr 2024 | 23,35 | 23,48 | 23,03 | 23,48 | 23,48 | 5100 |
12 abr 2024 | 23,48 | 23,90 | 23,35 | 23,62 | 23,62 | 9500 |
11 abr 2024 | 23,40 | 23,78 | 23,36 | 23,78 | 23,78 | 6000 |
10 abr 2024 | 23,13 | 23,88 | 22,90 | 23,47 | 23,47 | 14.600 |
09 abr 2024 | 22,76 | 23,50 | 22,76 | 23,26 | 23,26 | 17.300 |
08 abr 2024 | 23,59 | 23,59 | 22,51 | 22,75 | 22,75 | 15.000 |
05 abr 2024 | 23,34 | 24,00 | 23,34 | 23,68 | 23,68 | 9800 |
04 abr 2024 | 23,75 | 24,32 | 23,33 | 23,68 | 23,68 | 21.500 |
03 abr 2024 | 23,31 | 23,92 | 23,31 | 23,75 | 23,75 | 9600 |
02 abr 2024 | 23,05 | 24,02 | 23,05 | 23,40 | 23,40 | 42.100 |
01 abr 2024 | 23,80 | 24,14 | 23,47 | 23,84 | 23,84 | 74.100 |
28 mar 2024 | 23,92 | 24,10 | 23,84 | 24,01 | 24,01 | 15.000 |
27 mar 2024 | 23,15 | 23,97 | 23,09 | 23,85 | 23,85 | 28.200 |
26 mar 2024 | 23,15 | 23,50 | 22,59 | 23,12 | 23,12 | 26.600 |
25 mar 2024 | 23,06 | 23,23 | 22,53 | 22,87 | 22,87 | 42.000 |
22 mar 2024 | 23,00 | 24,35 | 22,90 | 23,55 | 23,55 | 75.600 |
21 mar 2024 | 23,87 | 23,87 | 22,94 | 22,94 | 22,94 | 95.400 |
20 mar 2024 | 23,78 | 23,98 | 23,27 | 23,75 | 23,75 | 17.800 |
19 mar 2024 | 24,00 | 24,65 | 22,17 | 23,98 | 23,98 | 104.900 |
18 mar 2024 | 24,76 | 25,25 | 24,04 | 24,17 | 24,17 | 49.800 |
15 mar 2024 | 25,18 | 25,23 | 24,50 | 24,76 | 24,76 | 69.700 |
14 mar 2024 | 25,44 | 25,50 | 24,80 | 25,25 | 25,25 | 16.900 |
13 mar 2024 | 25,22 | 25,65 | 25,20 | 25,33 | 25,33 | 33.600 |
12 mar 2024 | 25,05 | 25,80 | 25,05 | 25,35 | 25,35 | 25.800 |
11 mar 2024 | 25,26 | 26,00 | 25,04 | 25,44 | 25,44 | 29.400 |
08 mar 2024 | 25,82 | 25,91 | 25,40 | 25,40 | 25,40 | 38.500 |
07 mar 2024 | 26,00 | 26,20 | 25,23 | 25,60 | 25,60 | 38.900 |
06 mar 2024 | 25,50 | 26,00 | 25,31 | 25,98 | 25,98 | 80.900 |
05 mar 2024 | 25,28 | 25,91 | 25,01 | 25,75 | 25,75 | 21.800 |
04 mar 2024 | 26,00 | 26,00 | 24,76 | 25,72 | 25,72 | 61.500 |
01 mar 2024 | 26,05 | 26,13 | 25,51 | 25,99 | 25,99 | 51.100 |
29 feb 2024 | 25,89 | 26,19 | 25,66 | 26,05 | 26,05 | 38.700 |
28 feb 2024 | 25,93 | 26,20 | 25,52 | 25,95 | 25,95 | 27.300 |
27 feb 2024 | 25,00 | 26,25 | 24,75 | 25,93 | 25,93 | 151.000 |
26 feb 2024 | 23,68 | 26,68 | 23,05 | 25,99 | 25,99 | 225.200 |
23 feb 2024 | 23,84 | 24,20 | 23,45 | 23,76 | 23,76 | 55.400 |
22 feb 2024 | 23,52 | 23,89 | 23,17 | 23,85 | 23,85 | 61.800 |
21 feb 2024 | 23,28 | 23,49 | 22,80 | 23,04 | 23,04 | 61.600 |
20 feb 2024 | 23,85 | 23,85 | 21,96 | 23,41 | 23,41 | 40.300 |
16 feb 2024 | 23,90 | 24,30 | 23,37 | 23,90 | 23,90 | 48.800 |
15 feb 2024 | 23,41 | 23,98 | 23,01 | 23,88 | 23,88 | 34.700 |
14 feb 2024 | 22,55 | 23,59 | 22,47 | 23,34 | 23,34 | 41.100 |
13 feb 2024 | 22,41 | 22,70 | 22,40 | 22,65 | 22,65 | 19.700 |
12 feb 2024 | 22,26 | 22,70 | 22,12 | 22,70 | 22,70 | 59.200 |
09 feb 2024 | 22,50 | 22,79 | 21,96 | 22,26 | 22,26 | 169.100 |
08 feb 2024 | 21,70 | 22,70 | 21,57 | 22,63 | 22,63 | 38.700 |
07 feb 2024 | 20,52 | 22,41 | 20,40 | 21,96 | 21,96 | 109.000 |
06 feb 2024 | 20,15 | 21,28 | 20,10 | 21,13 | 21,13 | 137.500 |
05 feb 2024 | 20,10 | 20,29 | 19,95 | 20,27 | 20,27 | 38.100 |
02 feb 2024 | 19,97 | 20,20 | 19,75 | 20,18 | 20,18 | 81.400 |
01 feb 2024 | 19,40 | 20,30 | 19,40 | 20,04 | 20,04 | 45.700 |
31 ene 2024 | 19,00 | 19,50 | 19,00 | 19,45 | 19,45 | 16.400 |
30 ene 2024 | 18,64 | 19,10 | 18,64 | 19,08 | 19,08 | 41.700 |
29 ene 2024 | 19,25 | 19,30 | 19,07 | 19,07 | 19,07 | 20.400 |
26 ene 2024 | 19,04 | 19,38 | 19,04 | 19,35 | 19,35 | 7500 |
25 ene 2024 | 19,13 | 19,44 | 18,74 | 19,16 | 19,16 | 14.800 |
24 ene 2024 | 19,18 | 19,38 | 18,83 | 19,35 | 19,35 | 30.400 |
23 ene 2024 | 19,28 | 19,45 | 18,94 | 19,38 | 19,38 | 25.900 |
22 ene 2024 | 19,40 | 19,45 | 18,92 | 19,28 | 19,28 | 14.900 |
19 ene 2024 | 18,67 | 19,37 | 18,57 | 19,33 | 19,33 | 10.600 |
18 ene 2024 | 19,00 | 19,30 | 19,00 | 19,03 | 19,03 | 13.900 |
17 ene 2024 | 18,71 | 19,09 | 18,67 | 19,09 | 19,09 | 14.400 |
16 ene 2024 | 18,91 | 19,33 | 18,62 | 18,71 | 18,71 | 8400 |
12 ene 2024 | 19,05 | 19,66 | 18,83 | 19,21 | 19,21 | 20.300 |
11 ene 2024 | 19,44 | 19,46 | 19,05 | 19,05 | 19,05 | 6900 |
10 ene 2024 | 18,85 | 19,74 | 18,83 | 19,53 | 19,53 | 13.700 |
09 ene 2024 | 19,07 | 19,10 | 18,50 | 18,97 | 18,97 | 10.600 |
08 ene 2024 | 19,01 | 19,19 | 18,60 | 18,89 | 18,89 | 19.000 |
05 ene 2024 | 19,29 | 19,29 | 18,80 | 19,10 | 19,10 | 13.800 |
04 ene 2024 | 19,25 | 19,53 | 18,50 | 19,00 | 19,00 | 40.800 |
03 ene 2024 | 19,25 | 19,43 | 19,04 | 19,39 | 19,39 | 23.200 |
02 ene 2024 | 19,65 | 19,71 | 19,10 | 19,44 | 19,44 | 28.700 |
29 dic 2023 | 19,50 | 19,80 | 19,43 | 19,70 | 19,70 | 20.600 |
28 dic 2023 | 19,25 | 19,57 | 19,25 | 19,45 | 19,45 | 18.600 |
27 dic 2023 | 19,56 | 19,74 | 19,31 | 19,60 | 19,60 | 34.100 |
26 dic 2023 | 19,98 | 19,98 | 19,51 | 19,70 | 19,70 | 16.500 |
22 dic 2023 | 20,00 | 20,32 | 19,70 | 19,91 | 19,91 | 55.200 |
21 dic 2023 | 19,55 | 20,40 | 19,54 | 20,12 | 20,12 | 40.400 |
20 dic 2023 | 19,19 | 20,05 | 19,19 | 19,97 | 19,97 | 48.900 |
19 dic 2023 | 19,42 | 19,84 | 19,35 | 19,51 | 19,51 | 19.600 |
18 dic 2023 | 19,44 | 19,56 | 19,27 | 19,51 | 19,51 | 23.900 |
15 dic 2023 | 19,80 | 19,81 | 19,33 | 19,76 | 19,76 | 47.400 |
14 dic 2023 | 19,60 | 19,95 | 19,60 | 19,70 | 19,70 | 36.300 |
13 dic 2023 | 19,71 | 20,02 | 19,53 | 19,77 | 19,77 | 14.600 |
12 dic 2023 | 19,63 | 20,08 | 19,50 | 19,98 | 19,98 | 86.600 |
11 dic 2023 | 19,71 | 20,11 | 19,65 | 19,79 | 19,79 | 41.800 |
08 dic 2023 | 19,96 | 20,69 | 19,67 | 20,13 | 20,13 | 140.400 |
07 dic 2023 | 19,76 | 20,27 | 19,76 | 20,14 | 20,14 | 27.800 |
06 dic 2023 | 19,80 | 20,10 | 19,75 | 19,99 | 19,99 | 36.100 |
05 dic 2023 | 19,70 | 20,21 | 19,61 | 19,96 | 19,96 | 39.800 |
04 dic 2023 | 19,70 | 20,08 | 19,70 | 19,70 | 19,70 | 60.500 |
01 dic 2023 | 19,98 | 20,25 | 19,90 | 20,10 | 20,10 | 57.400 |
30 nov 2023 | 19,70 | 20,35 | 19,70 | 20,07 | 20,07 | 54.600 |
29 nov 2023 | 19,80 | 20,00 | 19,70 | 19,77 | 19,77 | 17.400 |
28 nov 2023 | 20,00 | 20,00 | 19,80 | 20,00 | 20,00 | 14.900 |
27 nov 2023 | 19,96 | 20,10 | 19,70 | 20,00 | 20,00 | 28.400 |
24 nov 2023 | 19,85 | 20,20 | 19,70 | 19,90 | 19,90 | 14.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |