Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,08 | 25,50 | 25,08 | 25,41 | 25,41 | 6100 |
25 abr 2024 | 25,55 | 26,75 | 25,20 | 25,36 | 25,36 | 6800 |
24 abr 2024 | 26,14 | 26,14 | 25,52 | 25,64 | 25,64 | 8200 |
23 abr 2024 | 26,48 | 26,79 | 25,82 | 26,09 | 26,09 | 11.800 |
22 abr 2024 | 25,25 | 26,50 | 25,25 | 25,82 | 25,82 | 7300 |
19 abr 2024 | 24,46 | 26,41 | 24,46 | 25,48 | 25,48 | 17.400 |
18 abr 2024 | 24,25 | 25,06 | 24,24 | 24,59 | 24,59 | 14.900 |
17 abr 2024 | 24,02 | 24,28 | 24,02 | 24,25 | 24,25 | 9000 |
16 abr 2024 | 24,62 | 24,62 | 24,00 | 24,38 | 24,38 | 7200 |
15 abr 2024 | 25,17 | 25,52 | 24,34 | 24,34 | 24,34 | 6100 |
12 abr 2024 | 26,11 | 26,68 | 25,43 | 25,85 | 25,85 | 11.200 |
11 abr 2024 | 25,99 | 26,50 | 25,89 | 26,20 | 26,20 | 18.300 |
10 abr 2024 | 25,24 | 25,78 | 25,10 | 25,78 | 25,78 | 6200 |
09 abr 2024 | 24,79 | 25,66 | 24,75 | 25,61 | 25,61 | 5000 |
08 abr 2024 | 25,34 | 26,42 | 25,24 | 25,24 | 25,24 | 19.600 |
05 abr 2024 | 25,67 | 26,40 | 23,99 | 25,34 | 25,34 | 21.900 |
04 abr 2024 | 25,39 | 26,10 | 25,25 | 25,80 | 25,80 | 12.300 |
03 abr 2024 | 26,21 | 27,00 | 25,46 | 25,83 | 25,83 | 17.500 |
02 abr 2024 | 25,30 | 27,00 | 25,25 | 26,35 | 26,35 | 24.000 |
01 abr 2024 | 24,05 | 26,09 | 23,44 | 25,25 | 25,25 | 35.900 |
28 mar 2024 | 23,25 | 24,54 | 23,25 | 24,05 | 24,05 | 19.800 |
27 mar 2024 | 23,06 | 23,48 | 23,00 | 23,34 | 23,34 | 7200 |
26 mar 2024 | 24,01 | 24,01 | 23,15 | 23,15 | 23,15 | 7800 |
25 mar 2024 | 25,07 | 25,95 | 24,00 | 24,00 | 24,00 | 16.600 |
22 mar 2024 | 24,29 | 25,95 | 24,29 | 24,80 | 24,80 | 39.200 |
21 mar 2024 | 24,76 | 24,80 | 24,34 | 24,53 | 24,53 | 16.000 |
20 mar 2024 | 24,90 | 25,05 | 24,50 | 24,62 | 24,62 | 8500 |
19 mar 2024 | 25,02 | 25,89 | 24,40 | 25,20 | 25,20 | 27.200 |
18 mar 2024 | 26,29 | 26,83 | 25,03 | 25,18 | 25,18 | 16.300 |
15 mar 2024 | 25,19 | 26,32 | 24,80 | 26,32 | 26,32 | 80.600 |
14 mar 2024 | 25,47 | 25,99 | 25,15 | 25,77 | 25,77 | 28.400 |
13 mar 2024 | 25,67 | 25,67 | 24,94 | 25,61 | 25,61 | 8600 |
12 mar 2024 | 26,03 | 26,41 | 25,44 | 25,65 | 25,65 | 14.500 |
11 mar 2024 | 24,49 | 26,50 | 24,40 | 26,28 | 26,28 | 21.000 |
08 mar 2024 | 25,03 | 25,07 | 24,41 | 24,71 | 24,71 | 6700 |
07 mar 2024 | 24,75 | 25,26 | 24,61 | 25,12 | 25,12 | 6800 |
06 mar 2024 | 24,66 | 25,04 | 23,96 | 25,00 | 25,00 | 16.300 |
05 mar 2024 | 24,54 | 25,08 | 24,25 | 24,59 | 24,59 | 14.700 |
04 mar 2024 | 25,00 | 25,91 | 24,53 | 24,97 | 24,97 | 18.900 |
01 mar 2024 | 24,27 | 25,52 | 23,90 | 24,90 | 24,90 | 40.400 |
29 feb 2024 | 25,00 | 25,00 | 24,31 | 24,31 | 24,31 | 11.200 |
28 feb 2024 | 24,19 | 25,37 | 24,02 | 24,95 | 24,95 | 26.100 |
27 feb 2024 | 24,67 | 25,00 | 24,01 | 24,36 | 24,36 | 12.700 |
26 feb 2024 | 23,21 | 25,13 | 23,21 | 24,76 | 24,76 | 33.200 |
23 feb 2024 | 23,22 | 23,60 | 22,96 | 23,32 | 23,32 | 5600 |
22 feb 2024 | 24,53 | 25,00 | 22,98 | 23,34 | 23,34 | 27.500 |
21 feb 2024 | 22,14 | 24,92 | 21,25 | 24,50 | 24,50 | 46.500 |
20 feb 2024 | 23,39 | 23,87 | 22,13 | 22,28 | 22,28 | 22.300 |
16 feb 2024 | 22,50 | 23,80 | 21,22 | 23,13 | 23,13 | 35.200 |
15 feb 2024 | 20,92 | 22,50 | 20,51 | 22,18 | 22,18 | 57.100 |
14 feb 2024 | 19,62 | 20,41 | 19,61 | 20,40 | 20,40 | 8200 |
13 feb 2024 | 20,54 | 21,24 | 19,50 | 19,52 | 19,52 | 18.500 |
12 feb 2024 | 20,88 | 20,90 | 20,56 | 20,90 | 20,90 | 13.300 |
09 feb 2024 | 20,84 | 20,99 | 20,18 | 20,41 | 20,41 | 8800 |
08 feb 2024 | 21,44 | 21,44 | 19,80 | 20,04 | 20,04 | 8000 |
07 feb 2024 | 20,61 | 21,11 | 20,26 | 20,33 | 20,33 | 20.400 |
06 feb 2024 | 19,90 | 20,81 | 19,90 | 20,81 | 20,81 | 26.300 |
05 feb 2024 | 19,56 | 20,40 | 19,56 | 20,04 | 20,04 | 9500 |
02 feb 2024 | 20,20 | 20,30 | 19,62 | 20,20 | 20,20 | 14.200 |
01 feb 2024 | 20,61 | 20,73 | 20,05 | 20,60 | 20,60 | 20.300 |
31 ene 2024 | 20,50 | 20,72 | 19,62 | 19,97 | 19,97 | 16.800 |
30 ene 2024 | 20,24 | 21,00 | 20,24 | 20,55 | 20,55 | 15.700 |
29 ene 2024 | 19,98 | 20,72 | 19,78 | 20,72 | 20,72 | 30.400 |
26 ene 2024 | 20,91 | 20,93 | 19,86 | 20,19 | 20,19 | 14.300 |
25 ene 2024 | 20,72 | 21,00 | 20,41 | 20,61 | 20,61 | 14.100 |
24 ene 2024 | 19,83 | 20,50 | 19,27 | 20,45 | 20,45 | 25.200 |
23 ene 2024 | 20,08 | 20,08 | 18,95 | 19,75 | 19,75 | 37.000 |
22 ene 2024 | 19,50 | 20,63 | 19,16 | 20,40 | 20,40 | 18.500 |
19 ene 2024 | 19,00 | 20,15 | 18,57 | 19,90 | 19,90 | 26.800 |
18 ene 2024 | 19,27 | 20,00 | 18,63 | 19,10 | 19,10 | 21.300 |
17 ene 2024 | 19,41 | 19,75 | 19,01 | 19,34 | 19,34 | 21.200 |
16 ene 2024 | 20,00 | 20,18 | 19,45 | 19,75 | 19,75 | 23.600 |
12 ene 2024 | 21,00 | 21,00 | 19,84 | 20,16 | 20,16 | 13.600 |
11 ene 2024 | 21,31 | 21,31 | 20,21 | 20,76 | 20,76 | 26.800 |
10 ene 2024 | 21,05 | 21,31 | 20,47 | 20,76 | 20,76 | 13.700 |
09 ene 2024 | 21,87 | 22,00 | 21,02 | 21,02 | 21,02 | 19.100 |
08 ene 2024 | 21,00 | 21,95 | 20,67 | 21,85 | 21,85 | 39.400 |
05 ene 2024 | 20,72 | 21,08 | 20,11 | 20,91 | 20,91 | 27.200 |
04 ene 2024 | 20,65 | 21,00 | 19,68 | 20,88 | 20,88 | 18.300 |
03 ene 2024 | 21,00 | 22,00 | 20,65 | 20,84 | 20,84 | 62.000 |
02 ene 2024 | 19,25 | 21,00 | 19,25 | 20,89 | 20,89 | 86.200 |
29 dic 2023 | 18,98 | 19,24 | 18,24 | 18,50 | 18,50 | 32.900 |
28 dic 2023 | 18,58 | 19,43 | 18,53 | 18,94 | 18,94 | 61.500 |
27 dic 2023 | 18,60 | 18,85 | 18,50 | 18,71 | 18,71 | 15.700 |
26 dic 2023 | 18,40 | 19,00 | 18,03 | 18,75 | 18,75 | 15.300 |
22 dic 2023 | 17,89 | 19,13 | 17,80 | 18,40 | 18,40 | 55.200 |
21 dic 2023 | 18,33 | 18,70 | 17,62 | 18,08 | 18,08 | 26.900 |
20 dic 2023 | 18,12 | 18,74 | 17,52 | 18,32 | 18,32 | 28.800 |
19 dic 2023 | 16,00 | 18,70 | 16,00 | 18,48 | 18,48 | 98.000 |
18 dic 2023 | 15,70 | 16,15 | 15,68 | 15,90 | 15,90 | 29.000 |
15 dic 2023 | 16,34 | 16,34 | 15,56 | 15,75 | 15,75 | 41.200 |
14 dic 2023 | 16,00 | 16,39 | 15,63 | 16,18 | 16,18 | 35.500 |
13 dic 2023 | 14,89 | 15,99 | 14,89 | 15,99 | 15,99 | 30.800 |
12 dic 2023 | 15,34 | 15,61 | 14,77 | 14,79 | 14,79 | 20.600 |
11 dic 2023 | 15,74 | 16,30 | 14,91 | 15,58 | 15,58 | 32.800 |
08 dic 2023 | 16,15 | 16,40 | 15,45 | 15,95 | 15,95 | 20.600 |
07 dic 2023 | 15,84 | 16,47 | 15,84 | 16,04 | 16,04 | 17.500 |
06 dic 2023 | 16,26 | 16,35 | 16,10 | 16,20 | 16,20 | 11.400 |
05 dic 2023 | 16,48 | 16,80 | 15,97 | 16,25 | 16,25 | 26.400 |
04 dic 2023 | 15,28 | 16,94 | 15,28 | 16,33 | 16,33 | 40.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |