Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 23,60 | 23,60 | 23,36 | 23,36 | 23,36 | 570 |
02 may 2024 | 24,71 | 24,71 | 23,32 | 23,50 | 23,50 | 500 |
30 abr 2024 | 25,52 | 25,52 | 24,47 | 24,47 | 24,47 | - |
29 abr 2024 | 25,30 | 25,55 | 25,30 | 25,49 | 25,49 | - |
26 abr 2024 | 24,92 | 25,43 | 24,92 | 25,25 | 25,25 | - |
25 abr 2024 | 25,23 | 25,40 | 24,90 | 24,90 | 24,90 | - |
24 abr 2024 | 26,41 | 26,41 | 25,26 | 25,26 | 25,26 | - |
23 abr 2024 | 26,21 | 26,48 | 26,21 | 26,39 | 26,39 | - |
22 abr 2024 | 26,99 | 27,20 | 26,25 | 26,25 | 26,25 | 175 |
19 abr 2024 | 26,31 | 26,81 | 26,31 | 26,71 | 26,71 | - |
18 abr 2024 | 27,33 | 27,33 | 26,69 | 26,69 | 26,69 | 100 |
17 abr 2024 | 26,92 | 27,33 | 26,57 | 27,19 | 27,19 | 25 |
16 abr 2024 | 26,25 | 26,90 | 26,25 | 26,80 | 26,80 | - |
15 abr 2024 | 26,27 | 27,02 | 26,25 | 26,53 | 26,53 | 400 |
12 abr 2024 | 26,84 | 27,12 | 26,04 | 26,04 | 26,04 | - |
11 abr 2024 | 26,20 | 26,63 | 26,20 | 26,63 | 26,63 | - |
10 abr 2024 | 26,07 | 26,92 | 25,99 | 25,99 | 25,99 | - |
09 abr 2024 | 26,02 | 26,55 | 25,91 | 25,91 | 25,91 | 32 |
08 abr 2024 | 25,01 | 25,96 | 25,01 | 25,96 | 25,96 | 900 |
05 abr 2024 | 24,75 | 25,15 | 24,10 | 24,10 | 24,10 | - |
04 abr 2024 | 25,44 | 25,76 | 25,44 | 25,63 | 25,63 | 175 |
03 abr 2024 | 25,40 | 25,69 | 25,38 | 25,60 | 25,60 | - |
02 abr 2024 | 26,31 | 26,42 | 25,55 | 25,55 | 25,55 | 100 |
28 mar 2024 | 26,35 | 26,75 | 26,20 | 26,20 | 26,20 | 9 |
27 mar 2024 | 25,20 | 26,74 | 25,20 | 26,34 | 26,34 | 375 |
26 mar 2024 | 25,22 | 25,51 | 24,87 | 25,33 | 25,33 | - |
25 mar 2024 | 24,84 | 25,27 | 24,79 | 25,05 | 25,05 | 350 |
22 mar 2024 | 24,05 | 24,69 | 24,05 | 24,61 | 24,61 | 60 |
21 mar 2024 | 23,69 | 24,29 | 23,69 | 24,23 | 24,23 | 625 |
20 mar 2024 | 22,80 | 23,40 | 22,80 | 23,40 | 23,40 | 300 |
19 mar 2024 | 22,41 | 22,90 | 22,18 | 22,78 | 22,78 | 160 |
18 mar 2024 | 22,25 | 23,01 | 22,25 | 22,39 | 22,39 | 230 |
15 mar 2024 | 22,20 | 22,93 | 22,18 | 22,18 | 22,18 | - |
14 mar 2024 | 23,00 | 23,00 | 21,85 | 22,17 | 22,17 | - |
13 mar 2024 | 20,10 | 22,69 | 20,10 | 22,69 | 22,69 | 423 |
12 mar 2024 | 18,66 | 19,27 | 18,66 | 19,11 | 19,11 | - |
11 mar 2024 | 19,05 | 19,38 | 18,45 | 18,60 | 18,60 | - |
08 mar 2024 | 19,33 | 19,33 | 18,94 | 18,99 | 18,99 | - |
07 mar 2024 | 19,41 | 19,53 | 19,05 | 19,34 | 19,34 | - |
06 mar 2024 | 18,82 | 19,69 | 18,82 | 19,41 | 19,41 | 200 |
05 mar 2024 | 18,92 | 19,14 | 18,89 | 19,02 | 19,02 | 50 |
04 mar 2024 | 19,68 | 19,68 | 19,05 | 19,06 | 19,06 | - |
01 mar 2024 | 19,79 | 19,79 | 19,43 | 19,74 | 19,74 | 780 |
29 feb 2024 | 19,33 | 19,61 | 19,33 | 19,38 | 19,38 | 20 |
28 feb 2024 | 19,31 | 19,31 | 19,08 | 19,27 | 19,27 | - |
27 feb 2024 | 18,99 | 19,34 | 18,99 | 19,19 | 19,19 | - |
26 feb 2024 | 19,33 | 19,33 | 19,05 | 19,12 | 19,12 | 120 |
23 feb 2024 | 19,08 | 19,30 | 19,03 | 19,30 | 19,30 | - |
22 feb 2024 | 19,51 | 19,58 | 19,05 | 19,05 | 19,05 | - |
21 feb 2024 | 19,64 | 19,64 | 19,33 | 19,33 | 19,33 | - |
20 feb 2024 | 19,41 | 19,64 | 19,41 | 19,50 | 19,50 | - |
19 feb 2024 | 19,78 | 19,78 | 19,58 | 19,58 | 19,58 | 200 |
16 feb 2024 | 20,01 | 20,34 | 19,71 | 19,71 | 19,71 | 200 |
15 feb 2024 | 19,60 | 20,28 | 19,60 | 19,91 | 19,91 | - |
14 feb 2024 | 19,15 | 19,48 | 19,15 | 19,44 | 19,44 | - |
13 feb 2024 | 19,45 | 19,66 | 19,08 | 19,10 | 19,10 | - |
12 feb 2024 | 18,92 | 19,76 | 18,92 | 19,44 | 19,44 | 300 |
09 feb 2024 | 18,98 | 19,13 | 18,85 | 18,87 | 18,87 | 250 |
08 feb 2024 | 18,69 | 19,10 | 18,69 | 18,99 | 18,99 | - |
07 feb 2024 | 18,64 | 18,95 | 18,64 | 18,66 | 18,66 | - |
06 feb 2024 | 18,43 | 18,61 | 18,24 | 18,58 | 18,58 | - |
05 feb 2024 | 18,73 | 18,73 | 18,31 | 18,33 | 18,33 | - |
02 feb 2024 | 19,16 | 19,40 | 18,69 | 18,69 | 18,69 | 100 |
01 feb 2024 | 18,35 | 18,56 | 18,26 | 18,31 | 18,31 | 145 |
31 ene 2024 | 19,09 | 19,09 | 18,58 | 18,58 | 18,58 | - |
30 ene 2024 | 19,79 | 19,79 | 19,02 | 19,02 | 19,02 | - |
29 ene 2024 | 18,98 | 19,62 | 18,73 | 19,43 | 19,43 | 250 |
26 ene 2024 | 18,38 | 19,15 | 18,21 | 18,76 | 18,76 | 160 |
25 ene 2024 | 18,15 | 18,49 | 18,15 | 18,35 | 18,35 | 900 |
24 ene 2024 | 18,00 | 18,44 | 18,00 | 18,10 | 18,10 | 555 |
23 ene 2024 | 16,85 | 18,09 | 16,85 | 17,83 | 17,83 | 506 |
22 ene 2024 | 16,42 | 16,99 | 16,42 | 16,85 | 16,85 | 100 |
19 ene 2024 | 16,49 | 16,49 | 16,26 | 16,30 | 16,30 | 600 |
18 ene 2024 | 16,40 | 16,55 | 16,15 | 16,39 | 16,39 | 360 |
17 ene 2024 | 16,75 | 16,75 | 16,17 | 16,17 | 16,17 | 2 |
16 ene 2024 | 17,70 | 17,70 | 17,09 | 17,09 | 17,09 | 3262 |
15 ene 2024 | 18,55 | 18,55 | 17,78 | 17,78 | 17,78 | 41 |
12 ene 2024 | 18,57 | 18,57 | 18,20 | 18,21 | 18,21 | 5000 |
11 ene 2024 | 19,02 | 19,33 | 18,51 | 18,51 | 18,51 | 25 |
10 ene 2024 | 19,23 | 19,23 | 18,89 | 18,94 | 18,94 | 10 |
09 ene 2024 | 19,80 | 19,80 | 19,20 | 19,20 | 19,20 | 50 |
08 ene 2024 | 19,20 | 19,46 | 18,29 | 19,46 | 19,46 | 7514 |
05 ene 2024 | 19,30 | 19,30 | 18,75 | 18,99 | 18,99 | 2206 |
04 ene 2024 | 20,22 | 20,22 | 19,40 | 19,40 | 19,40 | 2295 |
03 ene 2024 | 20,91 | 20,91 | 20,01 | 20,23 | 20,23 | - |
02 ene 2024 | 21,70 | 21,70 | 20,88 | 20,88 | 20,88 | 8 |
29 dic 2023 | 21,07 | 21,68 | 21,07 | 21,62 | 21,62 | 50 |
28 dic 2023 | 21,13 | 21,20 | 20,95 | 20,98 | 20,98 | 12 |
27 dic 2023 | 21,60 | 21,60 | 20,95 | 21,32 | 21,32 | 2870 |
22 dic 2023 | 22,51 | 22,51 | 21,26 | 21,28 | 21,28 | 63 |
21 dic 2023 | 22,76 | 22,86 | 22,60 | 22,70 | 22,70 | - |
20 dic 2023 | 22,77 | 23,34 | 22,77 | 22,87 | 22,87 | - |
19 dic 2023 | 22,51 | 22,98 | 22,51 | 22,98 | 22,98 | 175 |
18 dic 2023 | 22,70 | 22,70 | 22,34 | 22,34 | 22,34 | - |
15 dic 2023 | 22,27 | 22,90 | 22,27 | 22,76 | 22,76 | - |
14 dic 2023 | 20,81 | 22,30 | 20,81 | 22,05 | 22,05 | 241 |
13 dic 2023 | 20,94 | 20,94 | 20,33 | 20,68 | 20,68 | 260 |
12 dic 2023 | 21,80 | 21,80 | 20,68 | 20,68 | 20,68 | 5 |
11 dic 2023 | 22,12 | 22,12 | 21,60 | 21,69 | 21,69 | - |
08 dic 2023 | 21,64 | 22,37 | 21,64 | 22,11 | 22,11 | 475 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |