Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 26,65 | 26,81 | 26,29 | 26,49 | 26,49 | 1.215.921 |
27 mar 2024 | 25,31 | 26,82 | 25,30 | 26,46 | 26,46 | 2.575.826 |
26 mar 2024 | 25,04 | 25,70 | 24,75 | 25,33 | 25,33 | 1.721.108 |
25 mar 2024 | 24,62 | 25,23 | 24,44 | 25,12 | 25,12 | 1.721.555 |
22 mar 2024 | 24,10 | 24,80 | 24,00 | 24,66 | 24,66 | 1.680.812 |
21 mar 2024 | 24,04 | 24,41 | 23,84 | 24,07 | 24,07 | 1.944.928 |
20 mar 2024 | 23,04 | 23,57 | 22,63 | 23,34 | 23,34 | 1.506.806 |
19 mar 2024 | 22,50 | 23,07 | 22,12 | 23,07 | 23,07 | 1.496.335 |
18 mar 2024 | 22,33 | 23,10 | 22,33 | 22,56 | 22,56 | 2.129.975 |
15 mar 2024 | 21,94 | 22,98 | 21,92 | 22,21 | 22,21 | 3.299.984 |
14 mar 2024 | 22,63 | 22,76 | 21,62 | 22,11 | 22,11 | 2.874.124 |
13 mar 2024 | 21,00 | 22,89 | 20,94 | 22,77 | 22,77 | 6.775.318 |
12 mar 2024 | 18,70 | 19,50 | 18,70 | 19,15 | 19,15 | 1.993.013 |
11 mar 2024 | 19,00 | 19,60 | 18,43 | 18,57 | 18,57 | 1.777.364 |
08 mar 2024 | 19,34 | 19,40 | 18,92 | 19,05 | 19,05 | 1.601.678 |
07 mar 2024 | 19,18 | 19,83 | 18,82 | 19,40 | 19,40 | 1.699.712 |
06 mar 2024 | 18,93 | 19,99 | 18,84 | 19,53 | 19,53 | 1.553.082 |
05 mar 2024 | 18,90 | 19,20 | 18,90 | 18,92 | 18,92 | 768.956 |
04 mar 2024 | 19,73 | 19,75 | 18,95 | 19,14 | 19,14 | 1.220.702 |
01 mar 2024 | 19,54 | 19,83 | 19,36 | 19,80 | 19,80 | 943.166 |
29 feb 2024 | 19,53 | 20,03 | 19,11 | 19,52 | 19,52 | 2.243.692 |
28 feb 2024 | 19,27 | 19,47 | 18,90 | 19,44 | 19,44 | 1.024.816 |
27 feb 2024 | 19,11 | 19,90 | 19,07 | 19,35 | 19,35 | 1.574.733 |
26 feb 2024 | 19,74 | 19,79 | 18,83 | 19,12 | 19,12 | 1.491.583 |
23 feb 2024 | 19,24 | 19,43 | 18,75 | 19,38 | 19,38 | 1.128.918 |
22 feb 2024 | 19,64 | 19,73 | 19,15 | 19,23 | 19,23 | 1.361.175 |
21 feb 2024 | 19,65 | 20,01 | 19,19 | 19,50 | 19,50 | 1.078.596 |
20 feb 2024 | 19,50 | 19,74 | 19,42 | 19,65 | 19,65 | 524.469 |
19 feb 2024 | 19,63 | 19,80 | 19,50 | 19,58 | 19,58 | 702.494 |
16 feb 2024 | 20,19 | 20,46 | 19,74 | 19,82 | 19,82 | 1.616.758 |
15 feb 2024 | 19,75 | 20,41 | 19,61 | 20,02 | 20,02 | 1.559.384 |
14 feb 2024 | 19,08 | 19,58 | 18,98 | 19,56 | 19,56 | 771.704 |
13 feb 2024 | 19,40 | 19,69 | 18,85 | 19,27 | 19,27 | 1.176.344 |
12 feb 2024 | 19,05 | 19,90 | 19,01 | 19,62 | 19,62 | 1.448.138 |
09 feb 2024 | 18,85 | 19,16 | 18,74 | 18,98 | 18,98 | 773.354 |
08 feb 2024 | 18,78 | 19,22 | 18,77 | 19,02 | 19,02 | 1.020.187 |
07 feb 2024 | 18,68 | 19,01 | 18,58 | 18,73 | 18,73 | 1.194.273 |
06 feb 2024 | 18,41 | 18,74 | 18,17 | 18,67 | 18,67 | 1.158.933 |
05 feb 2024 | 18,66 | 18,77 | 18,21 | 18,39 | 18,39 | 1.255.487 |
02 feb 2024 | 19,00 | 19,68 | 18,61 | 18,65 | 18,65 | 2.338.792 |
01 feb 2024 | 18,30 | 18,63 | 18,11 | 18,33 | 18,33 | 1.350.245 |
31 ene 2024 | 18,88 | 19,17 | 18,58 | 18,68 | 18,68 | 1.443.445 |
30 ene 2024 | 19,77 | 19,85 | 18,76 | 19,19 | 19,19 | 1.786.348 |
29 ene 2024 | 18,71 | 19,88 | 18,58 | 19,66 | 19,66 | 1.982.817 |
26 ene 2024 | 18,29 | 19,21 | 18,16 | 19,00 | 19,00 | 2.094.472 |
25 ene 2024 | 18,05 | 18,78 | 18,03 | 18,48 | 18,48 | 1.805.832 |
24 ene 2024 | 18,31 | 18,51 | 17,86 | 18,20 | 18,20 | 1.986.909 |
23 ene 2024 | 17,16 | 18,17 | 17,15 | 17,90 | 17,90 | 2.540.359 |
22 ene 2024 | 16,49 | 17,07 | 16,48 | 16,99 | 16,99 | 2.091.937 |
19 ene 2024 | 16,55 | 16,65 | 16,13 | 16,35 | 16,35 | 1.477.079 |
18 ene 2024 | 16,49 | 16,67 | 15,95 | 16,51 | 16,51 | 2.155.538 |
17 ene 2024 | 16,62 | 16,70 | 16,09 | 16,32 | 16,32 | 2.927.742 |
16 ene 2024 | 17,52 | 17,78 | 17,08 | 17,19 | 17,19 | 2.261.553 |
15 ene 2024 | 18,00 | 18,23 | 17,65 | 17,74 | 17,74 | 1.559.292 |
12 ene 2024 | 18,50 | 18,68 | 17,99 | 18,25 | 18,25 | 2.390.613 |
11 ene 2024 | 19,26 | 19,53 | 18,39 | 18,40 | 18,40 | 2.225.632 |
10 ene 2024 | 19,15 | 19,26 | 18,82 | 18,87 | 18,87 | 1.546.508 |
09 ene 2024 | 19,63 | 19,77 | 19,19 | 19,19 | 19,19 | 1.633.342 |
08 ene 2024 | 18,98 | 19,36 | 18,25 | 19,34 | 19,34 | 2.152.756 |
05 ene 2024 | 19,04 | 19,19 | 18,65 | 19,06 | 19,06 | 2.439.530 |
04 ene 2024 | 20,05 | 20,31 | 19,33 | 19,38 | 19,38 | 2.154.041 |
03 ene 2024 | 20,73 | 21,00 | 19,85 | 20,21 | 20,21 | 2.325.246 |
02 ene 2024 | 21,48 | 21,68 | 20,71 | 20,96 | 20,96 | 2.162.396 |
29 dic 2023 | 20,98 | 21,78 | 20,98 | 21,45 | 21,45 | 992.034 |
28 dic 2023 | 21,28 | 21,37 | 20,79 | 21,06 | 21,06 | 1.040.107 |
27 dic 2023 | 21,43 | 21,65 | 20,92 | 21,07 | 21,07 | 1.591.098 |
22 dic 2023 | 22,35 | 22,35 | 21,19 | 21,21 | 21,21 | 2.896.287 |
21 dic 2023 | 22,87 | 23,10 | 22,58 | 22,90 | 22,90 | 853.870 |
20 dic 2023 | 23,21 | 23,48 | 22,83 | 23,12 | 23,12 | 1.219.608 |
19 dic 2023 | 22,41 | 23,16 | 22,36 | 23,15 | 23,15 | 1.069.367 |
18 dic 2023 | 22,77 | 22,90 | 22,28 | 22,40 | 22,40 | 863.093 |
15 dic 2023 | 22,00 | 23,34 | 21,79 | 22,90 | 22,90 | 3.650.587 |
14 dic 2023 | 21,30 | 22,45 | 21,25 | 22,22 | 22,22 | 4.473.853 |
13 dic 2023 | 20,60 | 20,79 | 20,27 | 20,32 | 20,32 | 2.263.636 |
12 dic 2023 | 21,55 | 21,85 | 20,70 | 20,70 | 20,70 | 1.704.800 |
11 dic 2023 | 22,12 | 22,13 | 21,38 | 21,73 | 21,73 | 1.371.867 |
08 dic 2023 | 21,78 | 22,47 | 21,66 | 22,28 | 22,28 | 1.721.515 |
07 dic 2023 | 22,19 | 22,19 | 21,22 | 21,67 | 21,67 | 2.226.091 |
06 dic 2023 | 22,55 | 22,66 | 22,00 | 22,42 | 22,42 | 1.476.457 |
05 dic 2023 | 22,11 | 22,63 | 22,02 | 22,48 | 22,48 | 831.914 |
04 dic 2023 | 22,50 | 23,30 | 22,02 | 22,25 | 22,25 | 1.175.617 |
01 dic 2023 | 21,83 | 22,34 | 21,70 | 22,33 | 22,33 | 1.540.039 |
30 nov 2023 | 22,07 | 22,49 | 21,82 | 21,86 | 21,86 | 2.099.137 |
29 nov 2023 | 21,72 | 22,34 | 21,68 | 22,08 | 22,08 | 1.355.003 |
28 nov 2023 | 22,70 | 22,95 | 21,24 | 21,35 | 21,35 | 1.616.633 |
27 nov 2023 | 22,74 | 22,90 | 22,39 | 22,57 | 22,57 | 948.085 |
24 nov 2023 | 22,68 | 22,87 | 22,48 | 22,82 | 22,82 | 1.206.625 |
23 nov 2023 | 23,04 | 23,17 | 22,69 | 22,77 | 22,77 | 582.909 |
22 nov 2023 | 22,84 | 23,30 | 22,83 | 23,07 | 23,07 | 634.423 |
21 nov 2023 | 23,49 | 23,58 | 23,05 | 23,05 | 23,05 | 751.898 |
20 nov 2023 | 23,40 | 23,80 | 23,22 | 23,56 | 23,56 | 909.805 |
17 nov 2023 | 22,91 | 23,44 | 22,67 | 23,06 | 23,06 | 1.378.887 |
16 nov 2023 | 24,18 | 24,32 | 23,02 | 23,02 | 23,02 | 1.449.002 |
15 nov 2023 | 23,67 | 24,67 | 23,46 | 24,13 | 24,13 | 2.108.013 |
14 nov 2023 | 21,17 | 23,41 | 20,92 | 23,41 | 23,41 | 2.492.257 |
13 nov 2023 | 21,51 | 21,61 | 21,08 | 21,17 | 21,17 | 1.016.773 |
10 nov 2023 | 21,80 | 21,85 | 21,22 | 21,42 | 21,42 | 1.374.085 |
09 nov 2023 | 21,80 | 22,64 | 21,68 | 22,35 | 22,35 | 1.306.542 |
08 nov 2023 | 22,53 | 22,71 | 21,85 | 21,91 | 21,91 | 1.334.728 |
07 nov 2023 | 22,40 | 22,98 | 22,22 | 22,71 | 22,71 | 992.548 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |