Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 29.682,80 | 29.682,80 | 29.682,80 | 29.682,80 | 29.682,80 | - |
15 may 2024 | 29.716,27 | 29.716,27 | 29.716,27 | 29.716,27 | 29.716,27 | - |
14 may 2024 | 29.535,28 | 29.535,28 | 29.535,28 | 29.535,28 | 29.535,28 | - |
13 may 2024 | 29.435,24 | 29.435,24 | 29.435,24 | 29.435,24 | 29.435,24 | - |
10 may 2024 | 29.337,21 | 29.337,21 | 29.337,21 | 29.337,21 | 29.337,21 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 29.075,21 | 29.075,21 | 29.075,21 | 29.075,21 | 29.075,21 | - |
07 may 2024 | 28.842,73 | 28.842,73 | 28.842,73 | 28.842,73 | 28.842,73 | - |
03 may 2024 | 28.348,56 | 28.348,56 | 28.348,56 | 28.348,56 | 28.348,56 | - |
02 may 2024 | 28.609,20 | 28.609,20 | 28.609,20 | 28.609,20 | 28.609,20 | - |
30 abr 2024 | 28.808,28 | 28.808,28 | 28.808,28 | 28.808,28 | 28.808,28 | - |
29 abr 2024 | 28.742,98 | 28.742,98 | 28.742,98 | 28.742,98 | 28.742,98 | - |
26 abr 2024 | 28.707,67 | 28.707,67 | 28.707,67 | 28.707,67 | 28.707,67 | - |
25 abr 2024 | 28.149,66 | 28.149,66 | 28.149,66 | 28.149,66 | 28.149,66 | - |
24 abr 2024 | 28.360,35 | 28.360,35 | 28.360,35 | 28.360,35 | 28.360,35 | - |
23 abr 2024 | 28.276,83 | 28.276,83 | 28.276,83 | 28.276,83 | 28.276,83 | - |
22 abr 2024 | 28.047,96 | 28.047,96 | 28.047,96 | 28.047,96 | 28.047,96 | - |
19 abr 2024 | 27.922,14 | 27.922,14 | 27.922,14 | 27.922,14 | 27.922,14 | - |
18 abr 2024 | 27.933,28 | 27.933,28 | 27.933,28 | 27.933,28 | 27.933,28 | - |
17 abr 2024 | 27.947,32 | 27.947,32 | 27.947,32 | 27.947,32 | 27.947,32 | - |
16 abr 2024 | 27.822,34 | 27.822,34 | 27.822,34 | 27.822,34 | 27.822,34 | - |
15 abr 2024 | 28.338,02 | 28.338,02 | 28.338,02 | 28.338,02 | 28.338,02 | - |
12 abr 2024 | 28.038,10 | 28.038,10 | 28.038,10 | 28.038,10 | 28.038,10 | - |
11 abr 2024 | 28.076,19 | 28.076,19 | 28.076,19 | 28.076,19 | 28.076,19 | - |
10 abr 2024 | 28.024,90 | 28.024,90 | 28.024,90 | 28.024,90 | 28.024,90 | - |
09 abr 2024 | 28.128,43 | 28.128,43 | 28.128,43 | 28.128,43 | 28.128,43 | - |
08 abr 2024 | 28.046,84 | 28.046,84 | 28.046,84 | 28.046,84 | 28.046,84 | - |
05 abr 2024 | 27.994,40 | 27.994,40 | 27.994,40 | 27.994,40 | 27.994,40 | - |
04 abr 2024 | 28.246,65 | 28.246,65 | 28.246,65 | 28.246,65 | 28.246,65 | - |
03 abr 2024 | 28.170,56 | 28.170,56 | 28.170,56 | 28.170,56 | 28.170,56 | - |
02 abr 2024 | 28.360,57 | 28.360,57 | 28.360,57 | 28.360,57 | 28.360,57 | - |
28 mar 2024 | 28.510,80 | 28.510,80 | 28.510,80 | 28.510,80 | 28.510,80 | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 28.229,15 | 28.229,15 | 28.229,15 | 28.229,15 | 28.229,15 | - |
25 mar 2024 | 28.080,86 | 28.080,86 | 28.080,86 | 28.080,86 | 28.080,86 | - |
22 mar 2024 | 28.120,81 | 28.120,81 | 28.120,81 | 28.120,81 | 28.120,81 | - |
21 mar 2024 | 28.001,65 | 28.001,65 | 28.001,65 | 28.001,65 | 28.001,65 | - |
20 mar 2024 | 27.711,22 | 27.711,22 | 27.711,22 | 27.711,22 | 27.711,22 | - |
19 mar 2024 | 27.586,04 | 27.586,04 | 27.586,04 | 27.586,04 | 27.586,04 | - |
18 mar 2024 | 27.658,34 | 27.658,34 | 27.658,34 | 27.658,34 | 27.658,34 | - |
15 mar 2024 | 27.711,37 | 27.711,37 | 27.711,37 | 27.711,37 | 27.711,37 | - |
14 mar 2024 | 27.618,06 | 27.618,06 | 27.618,06 | 27.618,06 | 27.618,06 | - |
13 mar 2024 | 27.639,51 | 27.639,51 | 27.639,51 | 27.639,51 | 27.639,51 | - |
12 mar 2024 | 27.597,33 | 27.597,33 | 27.597,33 | 27.597,33 | 27.597,33 | - |
11 mar 2024 | 27.178,11 | 27.178,11 | 27.178,11 | 27.178,11 | 27.178,11 | - |
08 mar 2024 | 27.203,05 | 27.203,05 | 27.203,05 | 27.203,05 | 27.203,05 | - |
07 mar 2024 | 27.249,93 | 27.249,93 | 27.249,93 | 27.249,93 | 27.249,93 | - |
06 mar 2024 | 27.007,05 | 27.007,05 | 27.007,05 | 27.007,05 | 27.007,05 | - |
05 mar 2024 | 26.985,15 | 26.985,15 | 26.985,15 | 26.985,15 | 26.985,15 | - |
04 mar 2024 | 26.969,39 | 26.969,39 | 26.969,39 | 26.969,39 | 26.969,39 | - |
01 mar 2024 | 26.911,46 | 26.911,46 | 26.911,46 | 26.911,46 | 26.911,46 | - |
29 feb 2024 | 27.064,27 | 27.064,27 | 27.064,27 | 27.064,27 | 27.064,27 | - |
28 feb 2024 | 26.789,06 | 26.789,06 | 26.789,06 | 26.789,06 | 26.789,06 | - |
27 feb 2024 | 26.775,60 | 26.775,60 | 26.775,60 | 26.775,60 | 26.775,60 | - |
26 feb 2024 | 26.687,28 | 26.687,28 | 26.687,28 | 26.687,28 | 26.687,28 | - |
23 feb 2024 | 26.714,01 | 26.714,01 | 26.714,01 | 26.714,01 | 26.714,01 | - |
22 feb 2024 | 26.580,19 | 26.580,19 | 26.580,19 | 26.580,19 | 26.580,19 | - |
21 feb 2024 | 26.348,38 | 26.348,38 | 26.348,38 | 26.348,38 | 26.348,38 | - |
20 feb 2024 | 26.271,01 | 26.271,01 | 26.271,01 | 26.271,01 | 26.271,01 | - |
19 feb 2024 | 26.338,93 | 26.338,93 | 26.338,93 | 26.338,93 | 26.338,93 | - |
16 feb 2024 | 26.369,44 | 26.369,44 | 26.369,44 | 26.369,44 | 26.369,44 | - |
15 feb 2024 | 26.257,04 | 26.257,04 | 26.257,04 | 26.257,04 | 26.257,04 | - |
14 feb 2024 | 26.044,89 | 26.044,89 | 26.044,89 | 26.044,89 | 26.044,89 | - |
13 feb 2024 | 25.961,44 | 25.961,44 | 25.961,44 | 25.961,44 | 25.961,44 | - |
12 feb 2024 | 26.115,33 | 26.115,33 | 26.115,33 | 26.115,33 | 26.115,33 | - |
09 feb 2024 | 26.122,19 | 26.122,19 | 26.122,19 | 26.122,19 | 26.122,19 | - |
08 feb 2024 | 26.346,43 | 26.346,43 | 26.346,43 | 26.346,43 | 26.346,43 | - |
07 feb 2024 | 26.158,52 | 26.158,52 | 26.158,52 | 26.158,52 | 26.158,52 | - |
06 feb 2024 | 26.308,86 | 26.308,86 | 26.308,86 | 26.308,86 | 26.308,86 | - |
05 feb 2024 | 26.301,78 | 26.301,78 | 26.301,78 | 26.301,78 | 26.301,78 | - |
02 feb 2024 | 26.377,99 | 26.377,99 | 26.377,99 | 26.377,99 | 26.377,99 | - |
01 feb 2024 | 26.140,85 | 26.140,85 | 26.140,85 | 26.140,85 | 26.140,85 | - |
31 ene 2024 | 26.323,69 | 26.323,69 | 26.323,69 | 26.323,69 | 26.323,69 | - |
30 ene 2024 | 26.322,59 | 26.322,59 | 26.322,59 | 26.322,59 | 26.322,59 | - |
29 ene 2024 | 26.230,04 | 26.230,04 | 26.230,04 | 26.230,04 | 26.230,04 | - |
26 ene 2024 | 26.148,51 | 26.148,51 | 26.148,51 | 26.148,51 | 26.148,51 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 26.085,67 | 26.085,67 | 26.085,67 | 26.085,67 | 26.085,67 | - |
23 ene 2024 | 25.856,26 | 25.856,26 | 25.856,26 | 25.856,26 | 25.856,26 | - |
22 ene 2024 | 25.767,63 | 25.767,63 | 25.767,63 | 25.767,63 | 25.767,63 | - |
19 ene 2024 | 25.510,63 | 25.510,63 | 25.510,63 | 25.510,63 | 25.510,63 | - |
18 ene 2024 | 25.587,51 | 25.587,51 | 25.587,51 | 25.587,51 | 25.587,51 | - |
17 ene 2024 | 25.260,73 | 25.260,73 | 25.260,73 | 25.260,73 | 25.260,73 | - |
16 ene 2024 | 25.537,36 | 25.537,36 | 25.537,36 | 25.537,36 | 25.537,36 | - |
15 ene 2024 | 25.638,78 | 25.638,78 | 25.638,78 | 25.638,78 | 25.638,78 | - |
12 ene 2024 | 25.663,20 | 25.663,20 | 25.663,20 | 25.663,20 | 25.663,20 | - |
11 ene 2024 | - | - | - | - | - | - |
10 ene 2024 | 25.773,49 | 25.773,49 | 25.773,49 | 25.773,49 | 25.773,49 | - |
09 ene 2024 | 25.923,86 | 25.923,86 | 25.923,86 | 25.923,86 | 25.923,86 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 25.774,04 | 25.774,04 | 25.774,04 | 25.774,04 | 25.774,04 | - |
27 dic 2023 | 25.653,00 | 25.653,00 | 25.653,00 | 25.653,00 | 25.653,00 | - |
22 dic 2023 | 25.628,94 | 25.628,94 | 25.628,94 | 25.628,94 | 25.628,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |