Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 26,52 | 26,52 | 26,32 | 26,24 | 26,24 | 1630 |
29 abr 2024 | 26,51 | 26,59 | 26,49 | 26,49 | 26,49 | 2905 |
26 abr 2024 | 26,43 | 26,50 | 26,35 | 26,49 | 26,49 | 3586 |
25 abr 2024 | 26,38 | 26,38 | 26,09 | 26,24 | 26,24 | 5043 |
24 abr 2024 | 26,76 | 26,76 | 26,55 | 26,56 | 26,56 | 1514 |
23 abr 2024 | 26,83 | 26,94 | 26,83 | 26,83 | 26,83 | 2160 |
22 abr 2024 | 26,54 | 26,66 | 26,51 | 26,63 | 26,63 | 1592 |
19 abr 2024 | 26,18 | 26,43 | 26,13 | 26,48 | 26,48 | 5518 |
18 abr 2024 | 26,33 | 26,35 | 26,25 | 26,28 | 26,28 | 2590 |
17 abr 2024 | 26,29 | 26,36 | 26,25 | 26,28 | 26,28 | 3598 |
16 abr 2024 | 26,28 | 26,33 | 26,20 | 26,21 | 26,21 | 2682 |
15 abr 2024 | 26,67 | 26,68 | 26,56 | 26,60 | 26,60 | 4274 |
12 abr 2024 | 26,80 | 26,85 | 26,58 | 26,59 | 26,59 | 2298 |
11 abr 2024 | 26,53 | 26,70 | 26,45 | 26,58 | 26,58 | 5074 |
10 abr 2024 | 26,66 | 26,67 | 26,33 | 26,51 | 26,51 | 25.647 |
09 abr 2024 | 26,58 | 26,65 | 26,50 | 26,56 | 26,56 | 5890 |
08 abr 2024 | 26,58 | 26,64 | 26,53 | 26,59 | 26,59 | 3028 |
05 abr 2024 | 26,65 | 26,66 | 26,58 | 26,65 | 26,65 | 13.969 |
04 abr 2024 | 26,75 | 26,84 | 26,68 | 26,84 | 26,84 | 3724 |
03 abr 2024 | 26,80 | 26,83 | 26,74 | 26,81 | 26,81 | 5890 |
02 abr 2024 | 27,50 | 27,50 | 26,81 | 26,83 | 26,83 | 12.570 |
28 mar 2024 | 27,15 | 27,20 | 27,07 | 27,20 | 27,20 | 6005 |
27 mar 2024 | 26,95 | 27,02 | 26,92 | 26,99 | 26,99 | 5566 |
26 mar 2024 | 26,91 | 26,95 | 26,88 | 26,94 | 26,94 | 3725 |
25 mar 2024 | 27,08 | 27,10 | 26,94 | 26,99 | 26,99 | 4514 |
22 mar 2024 | 27,10 | 27,18 | 27,08 | 27,10 | 27,10 | 3239 |
21 mar 2024 | 27,21 | 27,25 | 27,07 | 27,08 | 27,08 | 12.193 |
20 mar 2024 | 27,08 | 27,16 | 27,05 | 27,11 | 27,11 | 3327 |
19 mar 2024 | 27,13 | 27,16 | 27,07 | 27,11 | 27,11 | 845 |
18 mar 2024 | 27,32 | 27,34 | 27,20 | 27,25 | 27,25 | 8923 |
15 mar 2024 | 27,45 | 27,56 | 27,39 | 27,39 | 27,39 | 4885 |
14 mar 2024 | 27,58 | 27,63 | 27,45 | 27,51 | 27,51 | 10.384 |
13 mar 2024 | 27,56 | 27,64 | 27,55 | 27,59 | 27,59 | 4966 |
12 mar 2024 | 27,50 | 27,59 | 27,41 | 27,58 | 27,58 | 10.833 |
11 mar 2024 | 27,32 | 27,38 | 27,28 | 27,38 | 27,38 | 3232 |
08 mar 2024 | 27,22 | 27,35 | 27,22 | 27,33 | 27,33 | 3151 |
07 mar 2024 | 26,90 | 27,24 | 26,90 | 27,16 | 27,16 | 15.657 |
06 mar 2024 | 26,74 | 26,90 | 26,74 | 26,86 | 26,86 | 5772 |
05 mar 2024 | 26,77 | 26,77 | 26,67 | 26,75 | 26,75 | 1161 |
04 mar 2024 | 26,90 | 26,90 | 26,67 | 26,76 | 26,76 | 38.139 |
01 mar 2024 | 26,81 | 26,91 | 26,80 | 26,86 | 26,86 | 3436 |
29 feb 2024 | 26,91 | 27,03 | 26,80 | 26,83 | 26,83 | 4484 |
28 feb 2024 | 27,00 | 27,00 | 26,92 | 26,83 | 26,83 | 2241 |
27 feb 2024 | 26,90 | 26,94 | 26,81 | 26,89 | 26,89 | 4719 |
26 feb 2024 | 27,02 | 27,06 | 26,95 | 26,90 | 26,90 | 1336 |
23 feb 2024 | 26,87 | 27,06 | 26,87 | 27,05 | 27,05 | 40.034 |
22 feb 2024 | 27,10 | 27,10 | 26,83 | 26,85 | 26,85 | 1988 |
21 feb 2024 | 27,03 | 27,06 | 27,00 | 27,01 | 27,01 | 1861 |
20 feb 2024 | 27,00 | 27,09 | 26,93 | 27,06 | 27,06 | 4756 |
19 feb 2024 | 26,78 | 27,06 | 26,78 | 27,03 | 27,03 | 24.198 |
16 feb 2024 | 26,88 | 26,94 | 26,80 | 26,86 | 26,86 | 2519 |
15 feb 2024 | 26,70 | 26,85 | 26,70 | 26,82 | 26,82 | 2651 |
14 feb 2024 | 26,50 | 26,61 | 26,50 | 26,60 | 26,60 | 4860 |
13 feb 2024 | 26,59 | 26,63 | 26,39 | 26,42 | 26,42 | 9188 |
12 feb 2024 | 26,58 | 26,72 | 26,57 | 26,69 | 26,69 | 8037 |
09 feb 2024 | 26,67 | 26,67 | 26,43 | 26,48 | 26,48 | 3490 |
08 feb 2024 | 26,84 | 26,97 | 26,83 | 26,69 | 26,69 | 5989 |
07 feb 2024 | 27,07 | 27,07 | 26,90 | 26,90 | 26,90 | 5255 |
06 feb 2024 | 27,13 | 27,13 | 26,97 | 27,09 | 27,09 | 11.563 |
05 feb 2024 | 27,10 | 27,24 | 27,05 | 27,18 | 27,18 | 11.498 |
02 feb 2024 | 27,25 | 27,33 | 27,08 | 27,08 | 27,08 | 6576 |
01 feb 2024 | 27,24 | 27,26 | 27,07 | 27,13 | 27,13 | 3120 |
31 ene 2024 | 27,44 | 27,44 | 27,35 | 27,35 | 27,35 | 2610 |
30 ene 2024 | 27,56 | 27,63 | 27,41 | 27,49 | 27,49 | 1070 |
29 ene 2024 | 27,34 | 27,52 | 27,34 | 27,50 | 27,50 | 3243 |
26 ene 2024 | 27,00 | 27,34 | 27,00 | 27,30 | 27,30 | 9176 |
25 ene 2024 | 26,71 | 26,77 | 26,58 | 26,79 | 26,79 | 10.204 |
24 ene 2024 | 26,64 | 26,75 | 26,60 | 26,72 | 26,72 | 20.390 |
23 ene 2024 | 26,75 | 26,75 | 26,52 | 26,52 | 26,52 | 4632 |
22 ene 2024 | 26,67 | 26,77 | 26,62 | 26,75 | 26,75 | 7887 |
19 ene 2024 | 26,75 | 26,75 | 26,47 | 26,49 | 26,49 | 3891 |
18 ene 2024 | 26,58 | 26,70 | 26,58 | 26,67 | 26,67 | 1967 |
17 ene 2024 | 26,68 | 26,74 | 26,56 | 26,65 | 26,65 | 5777 |
16 ene 2024 | 26,73 | 27,00 | 26,73 | 26,97 | 26,97 | 2452 |
15 ene 2024 | 27,00 | 27,00 | 26,88 | 26,88 | 26,88 | 5936 |
12 ene 2024 | 26,89 | 27,08 | 26,89 | 27,00 | 27,00 | 3388 |
11 ene 2024 | 27,20 | 27,20 | 26,84 | 26,77 | 26,77 | 3782 |
10 ene 2024 | 27,07 | 27,15 | 27,04 | 27,09 | 27,09 | 1080 |
09 ene 2024 | 27,18 | 27,21 | 27,00 | 27,17 | 27,17 | 3864 |
08 ene 2024 | 27,08 | 27,20 | 26,93 | 27,18 | 27,18 | 3413 |
05 ene 2024 | 27,00 | 27,12 | 26,86 | 27,06 | 27,06 | 1803 |
04 ene 2024 | 27,14 | 27,14 | 26,91 | 27,11 | 27,11 | 4129 |
03 ene 2024 | 27,14 | 27,31 | 26,95 | 27,01 | 27,01 | 2633 |
02 ene 2024 | 27,00 | 27,14 | 26,83 | 27,09 | 27,09 | 32.917 |
29 dic 2023 | 26,91 | 27,07 | 26,88 | 26,95 | 26,95 | 4795 |
28 dic 2023 | 26,87 | 26,96 | 26,79 | 26,82 | 26,82 | 4519 |
27 dic 2023 | 26,48 | 26,74 | 26,48 | 26,74 | 26,74 | 3660 |
22 dic 2023 | 26,61 | 26,67 | 26,57 | 26,66 | 26,66 | 3465 |
21 dic 2023 | 26,53 | 26,65 | 26,46 | 26,65 | 26,65 | 1227 |
20 dic 2023 | 26,65 | 26,74 | 26,57 | 26,60 | 26,60 | 49.800 |
19 dic 2023 | 26,58 | 26,63 | 26,51 | 26,61 | 26,61 | 8426 |
18 dic 2023 | 26,50 | 26,59 | 26,49 | 26,59 | 26,59 | 716 |
15 dic 2023 | 26,52 | 26,75 | 26,52 | 26,72 | 26,72 | 13.237 |
14 dic 2023 | 26,77 | 26,90 | 26,51 | 26,60 | 26,60 | 8302 |
13 dic 2023 | 26,64 | 26,82 | 26,64 | 26,64 | 26,64 | 5119 |
12 dic 2023 | 26,55 | 26,63 | 26,49 | 26,58 | 26,58 | 2057 |
11 dic 2023 | 26,36 | 26,55 | 26,26 | 26,55 | 26,55 | 10.103 |
08 dic 2023 | 26,23 | 26,36 | 26,23 | 26,35 | 26,35 | 1505 |
07 dic 2023 | 26,24 | 26,29 | 26,15 | 26,16 | 26,16 | 575 |
06 dic 2023 | 26,20 | 26,38 | 26,16 | 26,33 | 26,33 | 1940 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |