Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 32,81 | 32,85 | 32,77 | 32,80 | 32,80 | 3.707.400 |
06 may 2024 | 32,80 | 32,87 | 32,76 | 32,79 | 32,79 | 4.199.700 |
03 may 2024 | 32,74 | 32,87 | 32,71 | 32,85 | 32,85 | 7.631.800 |
02 may 2024 | 32,60 | 32,82 | 32,58 | 32,82 | 32,82 | 5.794.800 |
01 may 2024 | 32,48 | 32,65 | 32,46 | 32,62 | 32,62 | 6.623.400 |
30 abr 2024 | 32,46 | 32,60 | 32,42 | 32,46 | 32,46 | 5.846.700 |
29 abr 2024 | 32,54 | 32,70 | 32,42 | 32,59 | 32,59 | 11.811.500 |
26 abr 2024 | 32,71 | 32,79 | 32,51 | 32,59 | 32,59 | 20.545.800 |
25 abr 2024 | 32,99 | 33,01 | 32,75 | 32,82 | 32,82 | 36.548.700 |
24 abr 2024 | 29,67 | 32,22 | 29,13 | 31,41 | 31,41 | 22.813.700 |
23 abr 2024 | 24,43 | 31,31 | 24,37 | 29,15 | 29,15 | 16.590.200 |
22 abr 2024 | 24,16 | 24,60 | 23,91 | 24,55 | 24,55 | 1.565.900 |
19 abr 2024 | 23,71 | 24,37 | 23,57 | 23,97 | 23,97 | 1.784.800 |
18 abr 2024 | 23,64 | 24,20 | 23,13 | 23,63 | 23,63 | 1.139.400 |
17 abr 2024 | 23,70 | 24,23 | 23,50 | 23,53 | 23,53 | 1.211.700 |
16 abr 2024 | 23,16 | 23,74 | 23,00 | 23,66 | 23,66 | 1.452.300 |
15 abr 2024 | 24,45 | 24,71 | 23,30 | 23,43 | 23,43 | 1.854.600 |
12 abr 2024 | 26,22 | 26,22 | 24,45 | 24,55 | 24,55 | 1.863.500 |
11 abr 2024 | 26,48 | 26,58 | 26,08 | 26,10 | 26,10 | 1.360.800 |
10 abr 2024 | 26,06 | 26,59 | 25,96 | 26,35 | 26,35 | 1.352.800 |
09 abr 2024 | 26,60 | 26,98 | 26,42 | 26,97 | 26,97 | 1.077.400 |
08 abr 2024 | 26,21 | 26,45 | 25,70 | 26,30 | 26,30 | 1.519.400 |
05 abr 2024 | 25,66 | 26,11 | 25,60 | 25,81 | 25,81 | 1.329.600 |
04 abr 2024 | 25,71 | 26,32 | 25,60 | 25,66 | 25,66 | 1.512.900 |
03 abr 2024 | 25,43 | 26,06 | 25,35 | 25,52 | 25,52 | 1.397.600 |
02 abr 2024 | 25,32 | 25,95 | 25,04 | 25,78 | 25,78 | 1.605.200 |
01 abr 2024 | 26,93 | 26,93 | 25,78 | 25,81 | 25,81 | 1.980.300 |
28 mar 2024 | 27,07 | 27,49 | 26,91 | 26,95 | 26,95 | 811.800 |
27 mar 2024 | 27,00 | 27,25 | 26,80 | 27,00 | 27,00 | 1.106.900 |
26 mar 2024 | 27,14 | 27,25 | 26,88 | 27,02 | 27,02 | 1.120.000 |
25 mar 2024 | 27,00 | 27,56 | 26,88 | 26,93 | 26,93 | 1.250.000 |
22 mar 2024 | 26,94 | 27,34 | 26,69 | 27,11 | 27,11 | 1.799.300 |
21 mar 2024 | 27,73 | 28,15 | 27,07 | 27,11 | 27,11 | 1.975.600 |
20 mar 2024 | 28,15 | 28,22 | 27,51 | 27,68 | 27,68 | 1.961.500 |
19 mar 2024 | 28,03 | 28,49 | 27,86 | 28,08 | 28,08 | 2.659.000 |
18 mar 2024 | 29,49 | 29,59 | 27,78 | 28,64 | 28,64 | 7.182.800 |
15 mar 2024 | 25,25 | 27,12 | 25,25 | 26,50 | 26,50 | 6.177.100 |
14 mar 2024 | 26,30 | 26,30 | 25,44 | 25,74 | 25,74 | 1.382.600 |
13 mar 2024 | 26,67 | 26,90 | 26,35 | 26,36 | 26,36 | 1.565.800 |
12 mar 2024 | 26,76 | 27,14 | 25,84 | 26,79 | 26,79 | 2.679.600 |
11 mar 2024 | 26,68 | 27,05 | 25,99 | 26,09 | 26,09 | 2.647.300 |
08 mar 2024 | 26,62 | 27,02 | 26,33 | 26,58 | 26,58 | 2.745.500 |
07 mar 2024 | 26,64 | 26,97 | 25,69 | 26,32 | 26,32 | 4.947.200 |
06 mar 2024 | 25,33 | 27,26 | 25,00 | 26,56 | 26,56 | 8.516.700 |
05 mar 2024 | 24,73 | 25,19 | 23,67 | 23,96 | 23,96 | 5.813.700 |
04 mar 2024 | 26,32 | 26,32 | 24,93 | 25,43 | 25,43 | 2.443.800 |
01 mar 2024 | 26,12 | 26,50 | 25,58 | 25,87 | 25,87 | 3.556.200 |
29 feb 2024 | 26,68 | 26,96 | 25,78 | 26,07 | 26,07 | 3.280.200 |
28 feb 2024 | 25,58 | 27,10 | 25,40 | 26,58 | 26,58 | 3.943.000 |
27 feb 2024 | 25,45 | 26,50 | 25,31 | 26,03 | 26,03 | 5.171.500 |
26 feb 2024 | 24,34 | 25,33 | 23,26 | 25,22 | 25,22 | 5.689.900 |
23 feb 2024 | 21,61 | 22,14 | 21,50 | 22,12 | 22,12 | 2.133.200 |
22 feb 2024 | 22,68 | 22,83 | 21,59 | 21,61 | 21,61 | 2.634.400 |
21 feb 2024 | 22,34 | 22,61 | 22,19 | 22,55 | 22,55 | 1.437.600 |
20 feb 2024 | 23,31 | 23,58 | 22,36 | 22,69 | 22,69 | 2.120.500 |
16 feb 2024 | 24,13 | 24,30 | 23,66 | 23,66 | 23,66 | 1.505.400 |
15 feb 2024 | 24,47 | 24,77 | 24,24 | 24,44 | 24,44 | 2.084.200 |
14 feb 2024 | 24,03 | 24,47 | 23,70 | 24,22 | 24,22 | 1.611.300 |
13 feb 2024 | 23,62 | 24,41 | 23,40 | 23,54 | 23,54 | 2.908.300 |
12 feb 2024 | 24,71 | 25,42 | 24,64 | 24,74 | 24,74 | 1.714.900 |
09 feb 2024 | 24,77 | 25,06 | 24,42 | 24,73 | 24,73 | 2.177.000 |
08 feb 2024 | 23,08 | 24,58 | 23,06 | 24,26 | 24,26 | 3.008.100 |
07 feb 2024 | 23,21 | 23,34 | 22,78 | 22,86 | 22,86 | 1.828.000 |
06 feb 2024 | 22,91 | 23,18 | 22,35 | 22,99 | 22,99 | 1.764.900 |
05 feb 2024 | 22,92 | 23,07 | 22,60 | 22,90 | 22,90 | 1.583.400 |
02 feb 2024 | 22,73 | 23,46 | 22,41 | 23,23 | 23,23 | 2.440.100 |
01 feb 2024 | 22,25 | 22,53 | 21,94 | 22,48 | 22,48 | 1.691.900 |
31 ene 2024 | 22,41 | 22,68 | 21,77 | 21,86 | 21,86 | 2.014.400 |
30 ene 2024 | 23,40 | 23,40 | 22,46 | 22,58 | 22,58 | 1.491.200 |
29 ene 2024 | 22,54 | 23,47 | 22,41 | 23,46 | 23,46 | 1.304.900 |
26 ene 2024 | 22,55 | 23,07 | 22,34 | 22,64 | 22,64 | 1.317.800 |
25 ene 2024 | 22,70 | 22,84 | 22,31 | 22,40 | 22,40 | 1.503.900 |
24 ene 2024 | 22,61 | 23,14 | 22,45 | 22,57 | 22,57 | 3.506.400 |
23 ene 2024 | 21,86 | 22,27 | 21,66 | 22,25 | 22,25 | 1.881.700 |
22 ene 2024 | 22,24 | 22,86 | 21,57 | 21,66 | 21,66 | 2.425.700 |
19 ene 2024 | 22,16 | 22,16 | 21,51 | 21,67 | 21,67 | 1.642.800 |
18 ene 2024 | 21,95 | 22,25 | 21,67 | 21,96 | 21,96 | 1.567.900 |
17 ene 2024 | 21,43 | 21,62 | 20,89 | 21,59 | 21,59 | 2.308.300 |
16 ene 2024 | 22,32 | 22,37 | 21,36 | 21,72 | 21,72 | 2.683.500 |
12 ene 2024 | 22,87 | 23,14 | 22,45 | 22,47 | 22,47 | 1.112.900 |
11 ene 2024 | 23,18 | 23,22 | 22,37 | 22,83 | 22,83 | 1.460.100 |
10 ene 2024 | 22,31 | 23,44 | 21,92 | 23,13 | 23,13 | 2.212.600 |
09 ene 2024 | 22,08 | 22,42 | 22,05 | 22,18 | 22,18 | 1.276.800 |
08 ene 2024 | 21,86 | 22,73 | 21,80 | 22,42 | 22,42 | 1.291.500 |
05 ene 2024 | 21,50 | 22,26 | 21,44 | 21,85 | 21,85 | 1.107.900 |
04 ene 2024 | 21,96 | 22,08 | 21,70 | 21,77 | 21,77 | 1.583.800 |
03 ene 2024 | 22,28 | 22,73 | 21,99 | 22,03 | 22,03 | 2.632.400 |
02 ene 2024 | 23,35 | 23,39 | 22,65 | 22,85 | 22,85 | 2.370.700 |
29 dic 2023 | 24,24 | 24,58 | 23,64 | 23,64 | 23,64 | 1.282.800 |
28 dic 2023 | 24,43 | 24,63 | 24,34 | 24,41 | 24,41 | 1.451.000 |
27 dic 2023 | 24,07 | 24,57 | 24,02 | 24,50 | 24,50 | 1.472.700 |
26 dic 2023 | 23,41 | 24,31 | 23,35 | 24,26 | 24,26 | 1.482.400 |
22 dic 2023 | 23,40 | 23,75 | 23,18 | 23,43 | 23,43 | 1.990.400 |
21 dic 2023 | 23,05 | 23,48 | 22,64 | 23,45 | 23,45 | 3.511.000 |
20 dic 2023 | 22,75 | 23,56 | 22,53 | 22,70 | 22,70 | 2.850.100 |
19 dic 2023 | 22,42 | 22,86 | 22,29 | 22,80 | 22,80 | 3.612.400 |
18 dic 2023 | 22,48 | 22,60 | 21,75 | 22,12 | 22,12 | 4.815.800 |
15 dic 2023 | 23,23 | 23,43 | 22,29 | 22,90 | 22,90 | 5.148.200 |
14 dic 2023 | 22,28 | 23,20 | 22,28 | 23,06 | 23,06 | 5.220.000 |
13 dic 2023 | 20,97 | 21,85 | 20,47 | 21,74 | 21,74 | 3.468.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |