Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 28,01 | 28,49 | 27,93 | 28,37 | 28,37 | 673.800 |
03 may 2024 | 27,74 | 28,06 | 27,66 | 28,00 | 28,00 | 369.800 |
02 may 2024 | 27,16 | 27,63 | 27,15 | 27,61 | 27,61 | 510.300 |
01 may 2024 | 26,40 | 27,38 | 26,40 | 27,14 | 27,14 | 723.000 |
30 abr 2024 | 26,31 | 26,69 | 26,21 | 26,56 | 26,56 | 700.200 |
29 abr 2024 | 26,10 | 26,49 | 26,04 | 26,43 | 26,43 | 397.200 |
26 abr 2024 | 25,67 | 26,13 | 25,66 | 26,03 | 26,03 | 416.900 |
25 abr 2024 | 25,91 | 26,01 | 25,35 | 25,58 | 25,58 | 508.900 |
24 abr 2024 | 26,05 | 26,43 | 25,92 | 26,19 | 26,19 | 450.800 |
23 abr 2024 | 25,49 | 26,07 | 25,39 | 26,06 | 26,06 | 622.500 |
22 abr 2024 | 25,60 | 25,79 | 25,36 | 25,42 | 25,42 | 452.500 |
19 abr 2024 | 25,62 | 25,87 | 25,45 | 25,58 | 25,58 | 469.100 |
18 abr 2024 | 26,07 | 26,10 | 25,48 | 25,56 | 25,56 | 393.700 |
17 abr 2024 | 26,25 | 26,26 | 25,82 | 26,04 | 26,04 | 604.400 |
16 abr 2024 | 26,38 | 26,43 | 25,82 | 26,13 | 26,13 | 636.600 |
15 abr 2024 | 26,97 | 27,19 | 26,36 | 26,37 | 26,37 | 483.300 |
12 abr 2024 | 26,77 | 26,82 | 26,47 | 26,77 | 26,77 | 628.600 |
11 abr 2024 | 26,95 | 27,07 | 26,53 | 26,89 | 26,89 | 527.100 |
10 abr 2024 | 26,86 | 27,01 | 26,62 | 26,92 | 26,92 | 367.300 |
09 abr 2024 | 27,25 | 27,42 | 27,02 | 27,10 | 27,10 | 320.400 |
08 abr 2024 | 27,10 | 27,68 | 27,05 | 27,29 | 27,29 | 432.400 |
05 abr 2024 | 27,02 | 27,38 | 26,90 | 26,99 | 26,99 | 415.900 |
04 abr 2024 | 27,01 | 27,24 | 26,96 | 27,10 | 27,10 | 580.400 |
03 abr 2024 | 26,72 | 27,14 | 26,58 | 27,04 | 27,04 | 528.400 |
02 abr 2024 | 27,33 | 27,37 | 26,72 | 26,75 | 26,75 | 353.300 |
01 abr 2024 | 27,90 | 27,95 | 27,37 | 27,46 | 27,46 | 214.500 |
28 mar 2024 | 27,83 | 28,08 | 27,55 | 27,97 | 27,97 | 486.400 |
27 mar 2024 | 27,59 | 27,80 | 27,49 | 27,77 | 27,77 | 381.200 |
26 mar 2024 | 27,51 | 27,91 | 27,34 | 27,61 | 27,61 | 498.100 |
25 mar 2024 | 27,51 | 27,67 | 27,42 | 27,52 | 27,52 | 304.100 |
22 mar 2024 | 27,20 | 27,71 | 27,11 | 27,56 | 27,56 | 401.800 |
21 mar 2024 | 27,82 | 28,13 | 27,17 | 27,17 | 27,17 | 458.300 |
20 mar 2024 | 27,24 | 27,82 | 27,24 | 27,68 | 27,68 | 342.100 |
19 mar 2024 | 27,00 | 27,36 | 27,00 | 27,27 | 27,27 | 317.300 |
18 mar 2024 | 27,00 | 27,22 | 26,84 | 27,06 | 27,06 | 594.600 |
15 mar 2024 | 26,63 | 27,02 | 26,58 | 26,98 | 26,98 | 2.021.400 |
14 mar 2024 | 26,64 | 26,90 | 26,52 | 26,69 | 26,69 | 553.600 |
13 mar 2024 | 26,46 | 26,85 | 26,46 | 26,70 | 26,70 | 455.100 |
12 mar 2024 | 26,40 | 26,59 | 26,30 | 26,44 | 26,44 | 356.500 |
11 mar 2024 | 26,54 | 26,54 | 26,27 | 26,40 | 26,40 | 409.300 |
08 mar 2024 | 26,40 | 27,03 | 26,38 | 26,61 | 26,61 | 463.100 |
07 mar 2024 | 26,60 | 26,70 | 25,99 | 26,40 | 26,40 | 484.300 |
06 mar 2024 | 25,95 | 26,66 | 25,80 | 26,54 | 26,54 | 634.500 |
05 mar 2024 | 25,74 | 25,94 | 25,69 | 25,86 | 25,86 | 387.400 |
04 mar 2024 | 25,61 | 25,82 | 25,44 | 25,78 | 25,78 | 441.300 |
01 mar 2024 | 25,31 | 25,76 | 25,17 | 25,61 | 25,61 | 405.700 |
29 feb 2024 | 25,03 | 25,51 | 25,01 | 25,34 | 25,34 | 2.131.500 |
28 feb 2024 | 25,23 | 25,31 | 24,88 | 25,05 | 25,05 | 408.800 |
27 feb 2024 | 25,17 | 25,38 | 25,00 | 25,30 | 25,30 | 805.300 |
26 feb 2024 | 25,77 | 25,88 | 24,92 | 25,07 | 25,07 | 1.046.000 |
23 feb 2024 | 25,93 | 26,10 | 25,73 | 25,84 | 25,84 | 759.500 |
22 feb 2024 | 25,88 | 26,20 | 25,76 | 26,08 | 26,08 | 590.400 |
21 feb 2024 | 25,89 | 26,04 | 25,70 | 25,94 | 25,94 | 569.200 |
20 feb 2024 | 25,71 | 26,32 | 25,71 | 26,05 | 26,05 | 840.200 |
16 feb 2024 | 26,04 | 26,26 | 25,54 | 25,66 | 25,66 | 1.214.400 |
15 feb 2024 | 25,57 | 26,34 | 25,27 | 26,06 | 26,06 | 1.106.200 |
14 feb 2024 | 28,37 | 28,42 | 24,75 | 25,60 | 25,60 | 2.121.800 |
13 feb 2024 | 28,48 | 28,69 | 28,24 | 28,38 | 28,38 | 686.800 |
12 feb 2024 | 28,45 | 29,31 | 28,45 | 28,88 | 28,88 | 636.600 |
09 feb 2024 | 27,80 | 28,73 | 27,75 | 28,36 | 28,36 | 573.000 |
08 feb 2024 | 27,40 | 27,81 | 27,11 | 27,77 | 27,77 | 573.500 |
07 feb 2024 | 27,33 | 27,49 | 27,20 | 27,41 | 27,41 | 577.400 |
06 feb 2024 | 26,49 | 27,35 | 26,42 | 27,30 | 27,30 | 723.000 |
05 feb 2024 | 26,41 | 26,55 | 26,07 | 26,45 | 26,45 | 480.100 |
02 feb 2024 | 26,61 | 26,68 | 26,30 | 26,51 | 26,51 | 1.000.800 |
01 feb 2024 | 27,00 | 27,10 | 26,58 | 26,78 | 26,78 | 869.300 |
31 ene 2024 | 27,05 | 27,20 | 26,82 | 26,92 | 26,92 | 852.600 |
30 ene 2024 | 27,11 | 27,15 | 26,87 | 26,93 | 26,93 | 289.700 |
29 ene 2024 | 26,74 | 27,24 | 26,54 | 27,22 | 27,22 | 465.700 |
26 ene 2024 | 26,95 | 27,03 | 26,69 | 26,79 | 26,79 | 524.000 |
25 ene 2024 | 27,50 | 27,56 | 26,92 | 26,95 | 26,95 | 301.400 |
24 ene 2024 | 27,76 | 27,92 | 27,42 | 27,45 | 27,45 | 296.700 |
23 ene 2024 | 27,06 | 27,62 | 27,06 | 27,54 | 27,54 | 859.600 |
22 ene 2024 | 27,52 | 27,59 | 26,88 | 27,24 | 27,24 | 864.400 |
19 ene 2024 | 28,10 | 28,10 | 27,63 | 27,92 | 27,92 | 356.300 |
18 ene 2024 | 27,80 | 28,21 | 27,80 | 28,15 | 28,15 | 454.200 |
17 ene 2024 | 27,78 | 27,96 | 27,27 | 27,71 | 27,71 | 424.500 |
16 ene 2024 | 28,34 | 28,34 | 27,65 | 28,03 | 28,03 | 342.700 |
15 ene 2024 | 28,11 | 28,54 | 28,11 | 28,48 | 28,48 | 73.400 |
12 ene 2024 | 28,40 | 28,75 | 28,02 | 28,16 | 28,16 | 288.000 |
11 ene 2024 | 28,22 | 28,33 | 27,90 | 28,33 | 28,33 | 281.300 |
10 ene 2024 | 28,14 | 28,42 | 28,11 | 28,28 | 28,28 | 227.300 |
09 ene 2024 | 28,37 | 28,47 | 28,09 | 28,22 | 28,22 | 308.400 |
08 ene 2024 | 28,32 | 28,58 | 28,30 | 28,57 | 28,57 | 402.300 |
05 ene 2024 | 28,50 | 28,54 | 28,07 | 28,50 | 28,50 | 362.000 |
04 ene 2024 | 27,82 | 28,59 | 27,75 | 28,56 | 28,56 | 376.700 |
03 ene 2024 | 28,01 | 28,08 | 27,54 | 27,85 | 27,85 | 313.800 |
02 ene 2024 | 28,42 | 28,68 | 28,21 | 28,34 | 28,34 | 327.300 |
29 dic 2023 | 28,63 | 28,90 | 28,45 | 28,60 | 28,60 | 215.300 |
28 dic 2023 | 28,59 | 28,73 | 28,50 | 28,61 | 28,61 | 216.000 |
27 dic 2023 | 28,26 | 28,79 | 28,26 | 28,62 | 28,62 | 252.000 |
22 dic 2023 | 28,53 | 28,80 | 28,42 | 28,54 | 28,54 | 573.300 |
21 dic 2023 | 28,13 | 28,63 | 28,13 | 28,54 | 28,54 | 281.500 |
20 dic 2023 | 28,60 | 28,89 | 27,97 | 27,99 | 27,99 | 362.700 |
19 dic 2023 | 28,08 | 28,63 | 27,85 | 28,58 | 28,58 | 323.200 |
18 dic 2023 | 27,94 | 28,09 | 27,72 | 27,96 | 27,96 | 270.400 |
15 dic 2023 | 28,32 | 28,39 | 27,56 | 27,83 | 27,83 | 2.400.400 |
14 dic 2023 | 27,91 | 28,67 | 27,62 | 28,32 | 28,32 | 3.089.700 |
13 dic 2023 | 27,29 | 27,86 | 27,18 | 27,80 | 27,80 | 608.700 |
12 dic 2023 | 27,58 | 27,70 | 27,42 | 27,55 | 27,55 | 594.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |