Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 27,02 | 27,29 | 26,99 | 27,25 | 27,25 | 1.464.400 |
26 mar 2024 | 27,45 | 27,50 | 26,76 | 26,78 | 26,78 | 1.345.200 |
25 mar 2024 | 27,37 | 27,57 | 27,22 | 27,31 | 27,31 | 907.600 |
22 mar 2024 | 27,05 | 27,49 | 26,75 | 27,29 | 27,29 | 1.898.100 |
21 mar 2024 | 27,92 | 27,99 | 26,91 | 26,97 | 26,97 | 2.037.900 |
20 mar 2024 | 27,53 | 27,76 | 27,32 | 27,71 | 27,71 | 1.930.100 |
19 mar 2024 | 27,70 | 27,93 | 27,43 | 27,70 | 27,70 | 1.653.500 |
18 mar 2024 | 28,58 | 28,79 | 27,48 | 27,53 | 27,53 | 2.263.300 |
15 mar 2024 | 28,71 | 29,05 | 28,32 | 28,75 | 28,75 | 11.607.000 |
14 mar 2024 | 28,76 | 28,89 | 28,43 | 28,88 | 28,88 | 1.547.700 |
13 mar 2024 | 28,41 | 28,81 | 28,26 | 28,79 | 28,79 | 1.625.100 |
12 mar 2024 | 28,68 | 28,93 | 28,34 | 28,47 | 28,47 | 1.534.700 |
11 mar 2024 | 29,19 | 29,37 | 28,49 | 28,60 | 28,60 | 1.405.900 |
08 mar 2024 | 29,86 | 30,07 | 29,17 | 29,25 | 29,25 | 1.124.200 |
07 mar 2024 | 29,26 | 29,54 | 28,98 | 29,45 | 29,45 | 1.966.800 |
06 mar 2024 | 30,00 | 30,00 | 28,80 | 28,94 | 28,94 | 1.284.100 |
05 mar 2024 | 29,91 | 29,99 | 29,34 | 29,76 | 29,76 | 1.373.500 |
04 mar 2024 | 30,34 | 30,41 | 29,69 | 29,92 | 29,92 | 1.474.400 |
01 mar 2024 | 29,77 | 30,35 | 29,64 | 30,24 | 30,24 | 1.753.900 |
29 feb 2024 | 30,13 | 30,36 | 29,14 | 29,69 | 29,69 | 2.089.100 |
28 feb 2024 | 29,46 | 30,04 | 29,35 | 29,80 | 29,80 | 2.008.100 |
27 feb 2024 | 29,97 | 30,00 | 29,18 | 29,70 | 29,70 | 2.294.300 |
26 feb 2024 | 29,36 | 30,12 | 29,12 | 30,04 | 30,04 | 2.173.200 |
23 feb 2024 | 29,19 | 29,60 | 29,00 | 29,57 | 29,57 | 1.868.400 |
22 feb 2024 | 29,02 | 29,27 | 28,59 | 28,91 | 28,91 | 3.073.000 |
21 feb 2024 | 30,19 | 30,64 | 29,13 | 29,18 | 29,18 | 2.233.400 |
20 feb 2024 | 31,14 | 31,43 | 30,33 | 30,39 | 30,39 | 2.461.800 |
16 feb 2024 | 32,60 | 32,88 | 31,83 | 32,18 | 32,18 | 3.746.900 |
15 feb 2024 | 28,75 | 32,71 | 28,22 | 32,56 | 32,56 | 5.469.800 |
14 feb 2024 | 27,50 | 28,03 | 27,26 | 27,99 | 27,99 | 2.293.900 |
13 feb 2024 | 28,04 | 28,26 | 27,07 | 27,23 | 27,23 | 2.292.500 |
12 feb 2024 | 27,36 | 28,74 | 27,25 | 28,52 | 28,52 | 2.357.400 |
09 feb 2024 | 26,92 | 27,37 | 26,67 | 27,32 | 27,32 | 1.879.500 |
08 feb 2024 | 26,68 | 26,80 | 26,41 | 26,77 | 26,77 | 1.071.600 |
07 feb 2024 | 27,04 | 27,04 | 26,64 | 26,70 | 26,70 | 1.308.600 |
06 feb 2024 | 26,21 | 27,10 | 26,18 | 27,04 | 27,04 | 1.175.900 |
05 feb 2024 | 26,47 | 26,59 | 26,21 | 26,40 | 26,40 | 822.100 |
02 feb 2024 | 26,72 | 26,96 | 26,47 | 26,74 | 26,74 | 1.012.800 |
01 feb 2024 | 26,94 | 27,15 | 26,50 | 26,94 | 26,94 | 1.716.300 |
31 ene 2024 | 27,36 | 27,70 | 27,04 | 27,05 | 27,05 | 1.453.500 |
30 ene 2024 | 28,26 | 28,34 | 27,39 | 27,41 | 27,41 | 1.382.900 |
29 ene 2024 | 27,86 | 28,32 | 27,65 | 28,31 | 28,31 | 1.292.500 |
26 ene 2024 | 28,31 | 28,31 | 27,73 | 27,74 | 27,74 | 950.100 |
25 ene 2024 | 28,44 | 28,49 | 27,89 | 28,02 | 28,02 | 1.246.700 |
24 ene 2024 | 28,54 | 28,82 | 28,11 | 28,12 | 28,12 | 1.005.200 |
23 ene 2024 | 28,53 | 28,81 | 28,27 | 28,54 | 28,54 | 1.159.600 |
22 ene 2024 | 28,10 | 28,54 | 27,78 | 28,46 | 28,46 | 1.124.200 |
19 ene 2024 | 27,74 | 27,96 | 27,50 | 27,90 | 27,90 | 2.834.000 |
18 ene 2024 | 27,71 | 27,78 | 27,28 | 27,76 | 27,76 | 1.345.200 |
17 ene 2024 | 27,54 | 27,91 | 27,39 | 27,69 | 27,69 | 1.230.200 |
16 ene 2024 | 27,87 | 27,90 | 27,22 | 27,76 | 27,76 | 1.217.400 |
12 ene 2024 | 28,11 | 28,29 | 27,91 | 28,20 | 28,20 | 1.457.000 |
11 ene 2024 | 27,89 | 28,19 | 27,75 | 27,94 | 27,94 | 1.570.200 |
10 ene 2024 | 28,94 | 29,06 | 28,04 | 28,15 | 28,15 | 1.355.200 |
09 ene 2024 | 29,25 | 29,34 | 28,88 | 28,98 | 28,98 | 1.244.300 |
08 ene 2024 | 28,43 | 29,61 | 28,27 | 29,60 | 29,60 | 2.586.800 |
05 ene 2024 | 28,41 | 28,74 | 28,14 | 28,56 | 28,56 | 1.373.400 |
04 ene 2024 | 28,99 | 29,00 | 28,53 | 28,63 | 28,63 | 1.206.600 |
03 ene 2024 | 28,98 | 29,23 | 28,65 | 28,67 | 28,67 | 1.717.600 |
02 ene 2024 | 27,54 | 28,98 | 27,53 | 28,62 | 28,62 | 2.200.000 |
29 dic 2023 | 27,95 | 27,95 | 27,55 | 27,74 | 27,74 | 1.244.100 |
28 dic 2023 | 28,01 | 28,33 | 27,83 | 27,88 | 27,88 | 1.170.800 |
27 dic 2023 | 28,00 | 28,08 | 27,74 | 28,06 | 28,06 | 847.600 |
26 dic 2023 | 28,08 | 28,12 | 27,68 | 27,87 | 27,87 | 994.000 |
22 dic 2023 | 27,81 | 28,12 | 27,69 | 27,92 | 27,92 | 1.191.200 |
21 dic 2023 | 27,30 | 27,61 | 27,20 | 27,55 | 27,55 | 1.237.600 |
20 dic 2023 | 27,65 | 27,70 | 27,15 | 27,18 | 27,18 | 2.816.700 |
19 dic 2023 | 27,16 | 27,83 | 26,82 | 27,74 | 27,74 | 4.889.600 |
18 dic 2023 | 26,80 | 27,32 | 26,54 | 27,04 | 27,04 | 3.128.900 |
15 dic 2023 | 27,07 | 27,77 | 26,79 | 27,42 | 27,42 | 31.613.300 |
14 dic 2023 | 27,60 | 27,93 | 26,92 | 26,95 | 26,95 | 2.758.000 |
13 dic 2023 | 26,50 | 27,48 | 26,50 | 27,42 | 27,42 | 2.749.000 |
12 dic 2023 | 26,10 | 26,74 | 25,73 | 26,56 | 26,56 | 2.325.300 |
11 dic 2023 | 26,22 | 26,22 | 25,62 | 26,10 | 26,10 | 2.268.100 |
08 dic 2023 | 26,09 | 26,36 | 25,75 | 25,86 | 25,86 | 2.265.800 |
07 dic 2023 | 26,42 | 26,53 | 26,07 | 26,16 | 26,16 | 2.465.900 |
06 dic 2023 | 26,97 | 26,98 | 26,32 | 26,41 | 26,41 | 2.457.900 |
05 dic 2023 | 26,13 | 26,95 | 26,10 | 26,88 | 26,88 | 3.067.200 |
04 dic 2023 | 25,94 | 26,42 | 25,07 | 26,33 | 26,33 | 6.165.900 |
01 dic 2023 | 24,19 | 24,43 | 24,00 | 24,29 | 24,29 | 4.351.200 |
30 nov 2023 | 24,13 | 24,26 | 23,90 | 24,14 | 24,14 | 2.452.600 |
29 nov 2023 | 23,73 | 24,24 | 23,60 | 23,79 | 23,79 | 2.250.200 |
28 nov 2023 | 24,28 | 24,28 | 22,22 | 23,55 | 23,55 | 2.885.700 |
27 nov 2023 | 24,42 | 24,42 | 23,89 | 24,22 | 24,22 | 1.543.700 |
24 nov 2023 | 24,48 | 24,74 | 24,36 | 24,39 | 24,39 | 468.800 |
22 nov 2023 | 23,85 | 24,43 | 23,85 | 24,38 | 24,38 | 874.400 |
21 nov 2023 | 24,17 | 24,33 | 23,75 | 23,76 | 23,76 | 1.310.600 |
20 nov 2023 | 24,10 | 24,40 | 23,73 | 24,18 | 24,18 | 2.548.200 |
17 nov 2023 | 23,61 | 24,38 | 23,50 | 24,24 | 24,24 | 2.341.800 |
16 nov 2023 | 22,07 | 23,55 | 22,06 | 23,37 | 23,37 | 3.036.200 |
15 nov 2023 | 24,23 | 24,56 | 23,67 | 23,71 | 23,71 | 2.138.700 |
14 nov 2023 | 24,22 | 24,49 | 23,98 | 24,19 | 24,19 | 1.803.900 |
13 nov 2023 | 23,77 | 24,13 | 23,40 | 23,98 | 23,98 | 1.815.800 |
10 nov 2023 | 24,66 | 24,84 | 23,79 | 23,80 | 23,80 | 1.392.000 |
09 nov 2023 | 24,86 | 24,98 | 24,41 | 24,51 | 24,51 | 1.765.800 |
08 nov 2023 | 25,25 | 25,42 | 24,64 | 24,78 | 24,78 | 1.498.700 |
07 nov 2023 | 25,06 | 25,52 | 24,93 | 25,25 | 25,25 | 1.295.100 |
06 nov 2023 | 24,82 | 25,45 | 24,82 | 24,99 | 24,99 | 2.285.400 |
03 nov 2023 | 24,84 | 24,95 | 24,44 | 24,79 | 24,79 | 1.625.300 |
02 nov 2023 | 24,72 | 24,72 | 23,99 | 24,55 | 24,55 | 1.360.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |