Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 22,60 | 23,66 | 22,20 | 23,56 | 23,56 | 6.782.236 |
25 jun 2024 | 23,60 | 23,70 | 22,27 | 22,54 | 22,54 | 8.890.727 |
24 jun 2024 | 24,61 | 24,94 | 23,52 | 23,55 | 23,55 | 6.418.304 |
21 jun 2024 | 24,70 | 24,80 | 24,20 | 24,70 | 24,70 | 5.550.168 |
20 jun 2024 | 24,95 | 25,52 | 24,76 | 24,97 | 24,97 | 9.484.678 |
19 jun 2024 | 25,28 | 25,39 | 24,69 | 24,95 | 24,95 | 6.127.820 |
18 jun 2024 | 25,52 | 25,72 | 25,07 | 25,27 | 25,27 | 7.648.952 |
17 jun 2024 | 25,10 | 25,57 | 24,95 | 25,52 | 25,52 | 7.721.949 |
14 jun 2024 | 24,91 | 25,15 | 24,73 | 25,10 | 25,10 | 5.354.777 |
13 jun 2024 | 24,97 | 25,35 | 24,95 | 25,14 | 25,14 | 8.219.876 |
12 jun 2024 | 24,74 | 25,06 | 24,65 | 25,05 | 25,05 | 6.306.120 |
11 jun 2024 | 23,73 | 24,87 | 23,61 | 24,87 | 24,87 | 8.676.926 |
07 jun 2024 | 23,96 | 24,34 | 23,53 | 23,85 | 23,85 | 5.109.040 |
06 jun 2024 | 24,55 | 24,90 | 23,76 | 23,84 | 23,84 | 7.179.700 |
05 jun 2024 | 24,28 | 24,85 | 24,20 | 24,29 | 24,29 | 4.793.960 |
04 jun 2024 | 24,63 | 24,63 | 24,03 | 24,39 | 24,39 | 5.255.638 |
03 jun 2024 | 24,70 | 25,08 | 24,45 | 24,74 | 24,74 | 6.133.171 |
31 may 2024 | 24,90 | 25,21 | 24,60 | 24,67 | 24,67 | 8.549.460 |
30 may 2024 | 24,19 | 25,46 | 24,07 | 25,21 | 25,21 | 10.890.190 |
29 may 2024 | 24,31 | 24,72 | 24,20 | 24,42 | 24,42 | 3.963.500 |
28 may 2024 | 24,46 | 25,18 | 24,30 | 24,44 | 24,44 | 8.437.228 |
27 may 2024 | 23,51 | 24,46 | 23,08 | 24,46 | 24,46 | 5.990.157 |
24 may 2024 | 23,92 | 24,06 | 23,48 | 23,51 | 23,51 | 3.446.770 |
23 may 2024 | 24,58 | 24,58 | 23,90 | 23,91 | 23,91 | 4.024.496 |
22 may 2024 | 24,38 | 24,63 | 24,16 | 24,58 | 24,58 | 3.487.725 |
21 may 2024 | 24,70 | 24,70 | 24,30 | 24,37 | 24,37 | 3.371.280 |
20 may 2024 | 24,82 | 24,91 | 24,60 | 24,80 | 24,80 | 3.824.096 |
17 may 2024 | 24,37 | 24,69 | 24,22 | 24,66 | 24,66 | 3.461.776 |
16 may 2024 | 24,74 | 24,95 | 24,28 | 24,30 | 24,30 | 5.230.940 |
15 may 2024 | 25,20 | 25,29 | 24,61 | 24,62 | 24,62 | 4.476.320 |
14 may 2024 | 25,51 | 25,85 | 25,16 | 25,17 | 25,17 | 5.055.843 |
13 may 2024 | 25,47 | 25,73 | 25,01 | 25,34 | 25,34 | 5.267.964 |
10 may 2024 | 25,99 | 25,99 | 25,54 | 25,76 | 25,76 | 6.451.599 |
09 may 2024 | 25,01 | 26,06 | 25,01 | 26,01 | 26,01 | 10.607.490 |
08 may 2024 | 25,11 | 25,30 | 24,69 | 25,10 | 25,10 | 5.195.499 |
07 may 2024 | 25,19 | 25,38 | 25,06 | 25,31 | 25,31 | 3.918.246 |
06 may 2024 | 25,12 | 25,55 | 25,11 | 25,30 | 25,30 | 6.119.669 |
30 abr 2024 | 25,31 | 25,40 | 24,65 | 24,88 | 24,88 | 9.279.117 |
29 abr 2024 | 24,77 | 25,66 | 24,77 | 25,66 | 25,66 | 7.880.461 |
26 abr 2024 | 24,18 | 24,87 | 24,15 | 24,77 | 24,77 | 5.716.141 |
25 abr 2024 | 24,35 | 24,68 | 24,13 | 24,21 | 24,21 | 3.843.526 |
24 abr 2024 | 24,09 | 24,55 | 23,97 | 24,52 | 24,52 | 3.989.862 |
23 abr 2024 | 24,17 | 24,45 | 23,92 | 24,05 | 24,05 | 2.784.419 |
22 abr 2024 | 23,58 | 24,36 | 23,26 | 24,17 | 24,17 | 4.834.456 |
19 abr 2024 | 24,36 | 24,50 | 23,43 | 23,82 | 23,82 | 5.313.611 |
18 abr 2024 | 24,16 | 24,75 | 23,91 | 24,52 | 24,52 | 6.223.522 |
17 abr 2024 | 23,80 | 24,35 | 23,70 | 24,32 | 24,32 | 5.927.021 |
16 abr 2024 | 24,60 | 24,66 | 23,33 | 23,42 | 23,42 | 7.354.678 |
15 abr 2024 | 24,50 | 25,25 | 24,37 | 24,67 | 24,67 | 6.911.489 |
12 abr 2024 | 25,00 | 25,21 | 24,10 | 24,43 | 24,43 | 7.451.775 |
11 abr 2024 | 25,25 | 25,79 | 24,77 | 24,87 | 24,87 | 6.882.249 |
10 abr 2024 | 26,95 | 26,96 | 25,39 | 25,40 | 25,40 | 10.014.468 |
09 abr 2024 | 27,50 | 27,54 | 26,69 | 27,13 | 27,13 | 8.745.010 |
08 abr 2024 | 26,32 | 27,73 | 26,32 | 27,50 | 27,50 | 14.259.791 |
03 abr 2024 | 26,35 | 27,25 | 26,35 | 26,62 | 26,62 | 7.867.058 |
02 abr 2024 | 27,40 | 27,43 | 26,42 | 26,67 | 26,67 | 9.463.996 |
01 abr 2024 | 27,00 | 27,49 | 26,86 | 27,46 | 27,46 | 10.023.248 |
29 mar 2024 | 27,72 | 28,12 | 26,38 | 27,00 | 27,00 | 10.643.749 |
28 mar 2024 | 27,01 | 28,25 | 26,68 | 27,78 | 27,78 | 15.240.087 |
27 mar 2024 | 28,80 | 28,80 | 27,40 | 27,55 | 27,55 | 20.532.725 |
26 mar 2024 | 27,99 | 29,37 | 27,93 | 29,31 | 29,31 | 31.643.650 |
25 mar 2024 | 27,37 | 28,70 | 25,84 | 27,61 | 27,61 | 22.296.770 |
22 mar 2024 | 26,83 | 27,78 | 26,75 | 27,49 | 27,49 | 18.854.606 |
21 mar 2024 | 26,98 | 27,43 | 26,73 | 26,99 | 26,99 | 5.586.491 |
20 mar 2024 | 26,73 | 26,95 | 26,54 | 26,89 | 26,89 | 4.512.771 |
19 mar 2024 | 27,21 | 27,21 | 26,81 | 26,81 | 26,81 | 5.014.562 |
18 mar 2024 | 26,97 | 27,23 | 26,77 | 27,22 | 27,22 | 5.592.044 |
15 mar 2024 | 26,74 | 26,90 | 26,37 | 26,89 | 26,89 | 4.009.077 |
14 mar 2024 | 26,93 | 27,00 | 26,30 | 26,68 | 26,68 | 5.011.724 |
13 mar 2024 | 27,11 | 27,33 | 26,90 | 27,02 | 27,02 | 5.943.856 |
12 mar 2024 | 27,10 | 27,49 | 26,88 | 26,97 | 26,97 | 6.736.805 |
11 mar 2024 | 26,55 | 27,18 | 26,23 | 27,18 | 27,18 | 6.656.500 |
08 mar 2024 | 26,30 | 26,78 | 26,10 | 26,70 | 26,70 | 5.125.736 |
07 mar 2024 | 26,80 | 27,30 | 26,30 | 26,32 | 26,32 | 5.958.593 |
06 mar 2024 | 26,50 | 26,87 | 26,18 | 26,76 | 26,76 | 6.490.126 |
05 mar 2024 | 27,38 | 27,38 | 26,52 | 26,73 | 26,73 | 9.066.033 |
04 mar 2024 | 27,55 | 27,82 | 27,09 | 27,65 | 27,65 | 9.788.750 |
01 mar 2024 | 27,21 | 27,75 | 26,92 | 27,54 | 27,54 | 12.707.421 |
29 feb 2024 | 24,92 | 26,81 | 24,92 | 26,81 | 26,81 | 10.995.949 |
28 feb 2024 | 26,63 | 27,04 | 25,03 | 25,09 | 25,09 | 10.259.341 |
27 feb 2024 | 25,36 | 26,76 | 25,36 | 26,75 | 26,75 | 7.862.680 |
26 feb 2024 | 25,85 | 26,19 | 25,61 | 25,73 | 25,73 | 5.457.421 |
23 feb 2024 | 25,83 | 26,08 | 25,51 | 25,82 | 25,82 | 5.618.977 |
22 feb 2024 | 25,15 | 26,01 | 25,00 | 25,80 | 25,80 | 7.575.490 |
21 feb 2024 | 24,60 | 25,67 | 24,60 | 25,06 | 25,06 | 6.731.819 |
20 feb 2024 | 24,88 | 25,06 | 24,52 | 25,00 | 25,00 | 4.246.209 |
19 feb 2024 | 24,99 | 25,30 | 24,60 | 25,03 | 25,03 | 5.748.001 |
08 feb 2024 | 24,60 | 25,58 | 24,60 | 24,80 | 24,80 | 7.872.743 |
07 feb 2024 | 23,10 | 24,58 | 23,08 | 24,21 | 24,21 | 7.668.182 |
06 feb 2024 | 20,79 | 23,42 | 20,66 | 23,07 | 23,07 | 6.146.909 |
05 feb 2024 | 22,50 | 22,87 | 20,66 | 21,40 | 21,40 | 8.663.603 |
02 feb 2024 | 24,10 | 24,35 | 22,01 | 22,94 | 22,94 | 5.679.912 |
01 feb 2024 | 23,52 | 24,45 | 23,44 | 24,02 | 24,02 | 3.723.947 |
31 ene 2024 | 23,88 | 24,50 | 23,49 | 23,71 | 23,71 | 4.108.204 |
30 ene 2024 | 24,83 | 24,97 | 23,80 | 23,87 | 23,87 | 3.988.529 |
29 ene 2024 | 25,84 | 26,12 | 24,94 | 25,00 | 25,00 | 4.066.600 |
26 ene 2024 | 25,95 | 26,20 | 25,61 | 25,82 | 25,82 | 5.919.949 |
25 ene 2024 | 25,20 | 26,39 | 24,90 | 26,24 | 26,24 | 9.259.169 |
24 ene 2024 | 25,22 | 25,36 | 23,72 | 24,76 | 24,76 | 5.558.685 |
23 ene 2024 | 24,53 | 25,46 | 24,30 | 25,01 | 25,01 | 4.204.277 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |