Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 23,70 | 24,25 | 23,59 | 24,07 | 24,07 | 730.017 |
25 jul 2024 | 23,10 | 23,71 | 22,89 | 23,69 | 23,69 | 665.307 |
24 jul 2024 | 23,00 | 23,52 | 22,75 | 23,47 | 23,47 | 567.142 |
23 jul 2024 | 23,18 | 23,38 | 23,02 | 23,21 | 23,21 | 379.281 |
22 jul 2024 | 23,34 | 23,64 | 23,07 | 23,31 | 23,31 | 380.995 |
19 jul 2024 | 24,01 | 24,09 | 23,20 | 23,29 | 23,29 | 639.161 |
18 jul 2024 | 24,16 | 24,46 | 23,46 | 24,25 | 24,25 | 631.731 |
17 jul 2024 | 24,30 | 24,55 | 23,81 | 24,09 | 24,09 | 571.076 |
16 jul 2024 | 24,23 | 24,52 | 23,99 | 24,52 | 24,52 | 764.406 |
15 jul 2024 | 24,22 | 24,58 | 23,99 | 24,51 | 24,51 | 629.674 |
12 jul 2024 | 24,12 | 24,49 | 24,02 | 24,36 | 24,36 | 541.762 |
11 jul 2024 | 24,07 | 24,22 | 23,78 | 24,00 | 24,00 | 560.969 |
10 jul 2024 | 23,62 | 23,93 | 23,23 | 23,84 | 23,84 | 516.182 |
09 jul 2024 | 23,58 | 23,72 | 23,17 | 23,39 | 23,39 | 666.876 |
08 jul 2024 | 23,73 | 23,96 | 23,57 | 23,59 | 23,59 | 484.717 |
05 jul 2024 | 23,40 | 24,20 | 23,30 | 23,83 | 23,83 | 630.409 |
04 jul 2024 | 23,18 | 23,65 | 23,08 | 23,40 | 23,40 | 532.372 |
03 jul 2024 | 22,90 | 23,74 | 22,90 | 23,24 | 23,24 | 1.314.194 |
02 jul 2024 | 22,98 | 23,77 | 22,58 | 22,67 | 22,67 | 1.321.380 |
01 jul 2024 | 22,39 | 23,33 | 22,39 | 22,85 | 22,85 | 1.347.863 |
28 jun 2024 | 21,35 | 22,00 | 20,95 | 21,89 | 21,89 | 1.265.238 |
27 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
26 jun 2024 | 22,19 | 22,47 | 21,51 | 21,80 | 21,80 | 780.185 |
25 jun 2024 | 21,80 | 22,22 | 21,62 | 21,99 | 21,99 | 1.000.556 |
24 jun 2024 | 21,15 | 21,82 | 20,26 | 21,67 | 21,67 | 2.142.250 |
21 jun 2024 | 22,63 | 22,87 | 22,30 | 22,54 | 22,54 | 2.059.490 |
20 jun 2024 | 22,55 | 22,80 | 22,43 | 22,63 | 22,63 | 910.063 |
19 jun 2024 | 22,79 | 22,79 | 22,09 | 22,48 | 22,48 | 869.933 |
18 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
17 jun 2024 | 22,35 | 22,78 | 22,11 | 22,77 | 22,77 | 1.084.480 |
14 jun 2024 | 22,46 | 22,64 | 21,95 | 22,15 | 22,15 | 1.142.584 |
13 jun 2024 | 23,27 | 23,27 | 22,54 | 22,54 | 22,54 | 1.071.146 |
12 jun 2024 | 22,99 | 23,62 | 22,93 | 23,40 | 23,40 | 1.147.294 |
11 jun 2024 | 23,31 | 23,55 | 22,74 | 22,91 | 22,91 | 998.908 |
10 jun 2024 | 22,95 | 23,61 | 22,74 | 23,28 | 23,28 | 1.157.054 |
07 jun 2024 | 24,19 | 24,29 | 23,42 | 23,42 | 23,42 | 1.293.041 |
06 jun 2024 | 24,05 | 24,45 | 23,80 | 24,15 | 24,15 | 450.400 |
05 jun 2024 | 24,83 | 24,94 | 23,72 | 24,15 | 24,15 | 991.429 |
04 jun 2024 | 24,26 | 24,74 | 24,07 | 24,37 | 24,37 | 739.536 |
03 jun 2024 | 24,50 | 24,55 | 24,20 | 24,41 | 24,41 | 661.441 |
31 may 2024 | 24,08 | 24,47 | 23,72 | 24,25 | 24,25 | 1.456.969 |
30 may 2024 | 23,93 | 24,43 | 23,93 | 24,27 | 24,27 | 558.574 |
29 may 2024 | 23,94 | 24,46 | 23,84 | 24,11 | 24,11 | 1.048.054 |
28 may 2024 | 24,08 | 24,19 | 23,77 | 24,03 | 24,03 | 469.997 |
27 may 2024 | 23,64 | 24,05 | 23,62 | 24,05 | 24,05 | 400.362 |
24 may 2024 | 22,99 | 23,88 | 22,80 | 23,62 | 23,62 | 788.823 |
23 may 2024 | 23,62 | 23,79 | 23,25 | 23,25 | 23,25 | 1.008.196 |
22 may 2024 | 23,74 | 24,07 | 23,61 | 23,68 | 23,68 | 1.059.922 |
21 may 2024 | 24,05 | 24,17 | 23,90 | 23,96 | 23,96 | 682.077 |
20 may 2024 | 24,13 | 24,56 | 23,72 | 24,27 | 24,27 | 866.997 |
17 may 2024 | 25,02 | 25,16 | 24,06 | 24,31 | 24,31 | 1.537.368 |
16 may 2024 | 25,25 | 25,66 | 24,99 | 25,25 | 25,25 | 1.150.498 |
15 may 2024 | 24,57 | 25,04 | 24,28 | 25,01 | 25,01 | 1.009.585 |
14 may 2024 | 24,85 | 24,96 | 24,26 | 24,65 | 24,65 | 939.777 |
13 may 2024 | 25,00 | 25,20 | 24,39 | 24,75 | 24,75 | 861.843 |
10 may 2024 | 25,20 | 25,45 | 24,95 | 25,24 | 25,24 | 1.794.792 |
09 may 2024 | 24,89 | 25,11 | 24,41 | 24,43 | 24,43 | 952.383 |
08 may 2024 | 26,27 | 26,38 | 24,93 | 25,16 | 25,16 | 1.341.962 |
07 may 2024 | 25,00 | 26,77 | 25,00 | 26,51 | 26,51 | 2.358.350 |
06 may 2024 | 24,03 | 24,62 | 23,59 | 24,44 | 24,44 | 1.064.742 |
03 may 2024 | 23,61 | 24,00 | 23,12 | 23,81 | 23,81 | 2.404.580 |
02 may 2024 | 24,77 | 25,04 | 23,11 | 23,51 | 23,51 | 1.779.430 |
30 abr 2024 | 25,61 | 25,62 | 24,24 | 24,66 | 24,66 | 1.132.531 |
29 abr 2024 | 25,56 | 25,79 | 25,20 | 25,53 | 25,53 | 605.169 |
26 abr 2024 | 25,15 | 25,50 | 25,01 | 25,30 | 25,30 | 607.348 |
25 abr 2024 | 25,36 | 25,46 | 24,81 | 24,98 | 24,98 | 1.173.236 |
24 abr 2024 | 26,46 | 26,49 | 25,34 | 25,39 | 25,39 | 1.184.625 |
23 abr 2024 | 26,30 | 26,56 | 26,19 | 26,44 | 26,44 | 766.397 |
22 abr 2024 | 27,16 | 27,41 | 26,17 | 26,17 | 26,17 | 1.156.653 |
19 abr 2024 | 26,58 | 26,97 | 26,51 | 26,92 | 26,92 | 1.493.023 |
18 abr 2024 | 27,50 | 27,65 | 26,51 | 27,06 | 27,06 | 1.233.289 |
17 abr 2024 | 26,67 | 27,42 | 26,52 | 27,34 | 27,34 | 1.115.355 |
16 abr 2024 | 26,38 | 27,11 | 26,28 | 26,92 | 26,92 | 1.082.511 |
15 abr 2024 | 26,30 | 27,38 | 26,29 | 26,89 | 26,89 | 1.359.220 |
12 abr 2024 | 26,90 | 27,16 | 26,26 | 26,55 | 26,55 | 1.095.985 |
11 abr 2024 | 25,85 | 27,11 | 25,85 | 26,52 | 26,52 | 1.411.699 |
10 abr 2024 | 26,20 | 27,09 | 25,84 | 26,08 | 26,08 | 2.091.956 |
09 abr 2024 | 26,02 | 26,62 | 25,75 | 25,97 | 25,97 | 1.238.167 |
08 abr 2024 | 25,35 | 26,31 | 25,05 | 26,02 | 26,02 | 1.622.833 |
05 abr 2024 | 25,00 | 25,20 | 24,23 | 24,23 | 24,23 | 1.330.230 |
04 abr 2024 | 25,60 | 25,83 | 25,28 | 25,70 | 25,70 | 806.088 |
03 abr 2024 | 25,45 | 25,85 | 25,30 | 25,66 | 25,66 | 1.021.204 |
02 abr 2024 | 26,42 | 26,50 | 25,48 | 25,66 | 25,66 | 1.610.031 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |