Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 23,91 | 24,44 | 23,40 | 23,94 | 23,94 | 14.024.200 |
25 abr 2024 | 25,50 | 25,50 | 24,98 | 25,15 | 25,15 | 6.252.900 |
24 abr 2024 | 25,61 | 25,99 | 25,39 | 25,46 | 25,46 | 6.282.400 |
23 abr 2024 | 25,24 | 25,86 | 25,23 | 25,65 | 25,65 | 5.609.600 |
22 abr 2024 | 24,22 | 24,59 | 24,05 | 24,41 | 24,41 | 5.532.700 |
19 abr 2024 | 24,24 | 24,35 | 24,08 | 24,10 | 24,10 | 4.712.600 |
18 abr 2024 | 24,18 | 24,70 | 24,08 | 24,30 | 24,30 | 4.196.000 |
17 abr 2024 | 24,68 | 24,68 | 24,05 | 24,38 | 24,38 | 5.696.300 |
16 abr 2024 | 24,70 | 24,79 | 24,41 | 24,60 | 24,60 | 2.586.200 |
15 abr 2024 | 25,31 | 25,32 | 24,58 | 24,71 | 24,71 | 2.400.000 |
12 abr 2024 | 25,35 | 25,50 | 24,90 | 24,96 | 24,96 | 2.534.100 |
11 abr 2024 | 25,74 | 26,03 | 25,41 | 25,55 | 25,55 | 3.657.500 |
10 abr 2024 | 25,42 | 25,69 | 25,21 | 25,56 | 25,56 | 2.980.100 |
09 abr 2024 | 25,98 | 26,11 | 25,69 | 25,86 | 25,86 | 3.166.100 |
08 abr 2024 | 25,75 | 25,99 | 25,64 | 25,67 | 25,67 | 2.941.700 |
05 abr 2024 | 25,37 | 25,97 | 25,28 | 25,87 | 25,87 | 5.003.500 |
04 abr 2024 | 25,41 | 25,70 | 25,06 | 25,10 | 25,10 | 4.068.800 |
03 abr 2024 | 24,93 | 25,41 | 24,92 | 25,29 | 25,29 | 7.343.800 |
02 abr 2024 | 24,96 | 25,10 | 24,79 | 24,98 | 24,98 | 4.166.700 |
01 abr 2024 | 25,49 | 25,57 | 25,23 | 25,24 | 25,24 | 3.771.000 |
28 mar 2024 | 25,68 | 25,85 | 25,52 | 25,57 | 25,57 | 4.053.500 |
27 mar 2024 | 25,49 | 25,62 | 25,12 | 25,58 | 25,58 | 4.851.100 |
26 mar 2024 | 25,16 | 25,65 | 25,11 | 25,38 | 25,38 | 4.047.900 |
25 mar 2024 | 26,07 | 26,16 | 24,90 | 25,04 | 25,04 | 6.739.300 |
22 mar 2024 | 25,98 | 26,11 | 25,77 | 26,07 | 26,07 | 2.749.800 |
21 mar 2024 | 25,76 | 26,02 | 25,72 | 25,93 | 25,93 | 2.160.000 |
20 mar 2024 | 25,50 | 25,85 | 25,36 | 25,78 | 25,78 | 5.167.200 |
19 mar 2024 | 25,49 | 25,64 | 25,25 | 25,46 | 25,46 | 2.862.000 |
18 mar 2024 | 25,09 | 25,57 | 25,05 | 25,47 | 25,47 | 3.753.900 |
15 mar 2024 | 25,16 | 25,47 | 24,99 | 25,08 | 25,08 | 4.531.600 |
14 mar 2024 | 25,37 | 25,45 | 25,08 | 25,28 | 25,28 | 2.309.800 |
13 mar 2024 | 25,48 | 25,62 | 25,32 | 25,39 | 25,39 | 2.960.100 |
12 mar 2024 | 25,28 | 25,56 | 25,17 | 25,56 | 25,56 | 3.340.500 |
11 mar 2024 | 25,57 | 25,78 | 25,19 | 25,27 | 25,27 | 2.885.300 |
08 mar 2024 | 25,63 | 25,85 | 25,55 | 25,64 | 25,64 | 2.877.900 |
07 mar 2024 | 25,39 | 25,73 | 25,18 | 25,61 | 25,61 | 3.873.000 |
06 mar 2024 | 25,04 | 25,70 | 24,96 | 25,35 | 25,35 | 5.996.100 |
05 mar 2024 | 25,05 | 25,23 | 24,96 | 25,00 | 25,00 | 4.304.200 |
04 mar 2024 | 25,05 | 25,14 | 24,90 | 25,03 | 25,03 | 4.551.700 |
01 mar 2024 | 24,55 | 25,13 | 24,32 | 25,00 | 25,00 | 5.053.000 |
29 feb 2024 | 24,63 | 24,84 | 24,45 | 24,64 | 24,64 | 6.393.100 |
28 feb 2024 | 24,43 | 24,86 | 24,16 | 24,60 | 24,60 | 4.877.100 |
27 feb 2024 | 24,53 | 24,66 | 24,34 | 24,41 | 24,41 | 3.293.800 |
26 feb 2024 | 24,30 | 24,57 | 24,26 | 24,46 | 24,46 | 3.663.800 |
23 feb 2024 | 24,69 | 24,75 | 24,18 | 24,35 | 24,35 | 4.585.400 |
22 feb 2024 | 24,55 | 24,73 | 24,24 | 24,59 | 24,59 | 5.377.000 |
21 feb 2024 | 23,89 | 24,48 | 23,81 | 24,41 | 24,41 | 8.079.700 |
20 feb 2024 | 23,55 | 24,09 | 23,52 | 24,05 | 24,05 | 7.367.500 |
16 feb 2024 | 23,99 | 24,45 | 23,69 | 23,76 | 23,76 | 10.893.100 |
15 feb 2024 | 24,41 | 24,75 | 24,04 | 24,05 | 24,05 | 9.264.300 |
14 feb 2024 | 23,45 | 24,99 | 23,14 | 24,40 | 24,40 | 19.549.800 |
13 feb 2024 | 22,28 | 22,38 | 21,68 | 22,14 | 22,14 | 11.526.600 |
12 feb 2024 | 23,31 | 23,31 | 22,32 | 22,56 | 22,56 | 8.488.800 |
09 feb 2024 | 23,28 | 23,53 | 23,10 | 23,21 | 23,21 | 4.796.400 |
08 feb 2024 | 23,59 | 23,68 | 23,15 | 23,30 | 23,30 | 4.533.300 |
07 feb 2024 | 23,84 | 23,99 | 23,54 | 23,68 | 23,68 | 4.079.000 |
06 feb 2024 | 23,64 | 23,85 | 23,42 | 23,65 | 23,65 | 6.445.200 |
05 feb 2024 | 23,30 | 23,76 | 23,26 | 23,73 | 23,73 | 4.899.900 |
02 feb 2024 | 23,42 | 23,63 | 23,07 | 23,42 | 23,42 | 4.894.400 |
01 feb 2024 | 23,25 | 23,60 | 22,82 | 23,56 | 23,56 | 6.347.700 |
31 ene 2024 | 23,35 | 23,44 | 22,87 | 22,99 | 22,99 | 7.891.600 |
30 ene 2024 | 23,12 | 23,70 | 23,09 | 23,42 | 23,42 | 10.843.300 |
29 ene 2024 | 22,59 | 23,12 | 22,50 | 23,06 | 23,06 | 6.246.700 |
26 ene 2024 | 23,30 | 23,61 | 22,61 | 22,66 | 22,66 | 12.933.800 |
25 ene 2024 | 22,06 | 22,18 | 21,65 | 21,94 | 21,94 | 4.835.400 |
24 ene 2024 | 22,06 | 22,31 | 21,96 | 22,07 | 22,07 | 6.068.700 |
23 ene 2024 | 22,23 | 22,36 | 21,83 | 22,10 | 22,10 | 7.468.200 |
22 ene 2024 | 21,56 | 22,05 | 21,54 | 21,99 | 21,99 | 11.873.800 |
19 ene 2024 | 21,56 | 21,76 | 21,26 | 21,58 | 21,58 | 5.628.000 |
18 ene 2024 | 21,38 | 21,82 | 21,28 | 21,58 | 21,58 | 6.787.500 |
17 ene 2024 | 21,61 | 21,78 | 21,25 | 21,37 | 21,37 | 5.553.400 |
16 ene 2024 | 21,86 | 21,98 | 21,55 | 21,84 | 21,84 | 7.147.500 |
12 ene 2024 | 22,42 | 22,76 | 21,99 | 22,01 | 22,01 | 4.765.800 |
11 ene 2024 | 22,41 | 22,54 | 22,17 | 22,40 | 22,40 | 5.485.900 |
10 ene 2024 | 22,00 | 22,51 | 21,75 | 22,48 | 22,48 | 6.728.800 |
09 ene 2024 | 21,59 | 22,98 | 21,53 | 22,06 | 22,06 | 9.472.000 |
08 ene 2024 | 21,80 | 22,13 | 21,44 | 21,66 | 21,66 | 7.767.300 |
05 ene 2024 | 21,74 | 22,01 | 21,51 | 21,79 | 21,79 | 6.860.100 |
04 ene 2024 | 22,08 | 22,43 | 21,87 | 21,88 | 21,88 | 7.201.900 |
03 ene 2024 | 22,67 | 22,70 | 21,99 | 22,00 | 22,00 | 8.093.400 |
02 ene 2024 | 22,68 | 23,28 | 22,47 | 22,75 | 22,75 | 5.794.300 |
29 dic 2023 | 23,03 | 23,20 | 22,83 | 22,83 | 22,83 | 3.220.900 |
28 dic 2023 | 22,94 | 23,26 | 22,94 | 23,08 | 23,08 | 2.615.700 |
27 dic 2023 | 23,05 | 23,30 | 22,94 | 23,02 | 23,02 | 3.357.200 |
26 dic 2023 | 22,94 | 23,18 | 22,86 | 23,08 | 23,08 | 2.018.900 |
22 dic 2023 | 23,04 | 23,28 | 22,79 | 22,94 | 22,94 | 6.046.500 |
21 dic 2023 | 22,89 | 23,00 | 22,75 | 22,89 | 22,89 | 3.652.800 |
20 dic 2023 | 23,14 | 23,36 | 22,71 | 22,72 | 22,72 | 5.043.600 |
19 dic 2023 | 22,70 | 23,16 | 22,55 | 23,08 | 23,08 | 3.856.800 |
18 dic 2023 | 23,10 | 23,18 | 22,43 | 22,56 | 22,56 | 6.836.000 |
15 dic 2023 | 22,30 | 23,17 | 22,11 | 23,01 | 23,01 | 14.928.300 |
14 dic 2023 | 22,38 | 22,76 | 22,20 | 22,42 | 22,42 | 8.776.500 |
13 dic 2023 | 21,11 | 22,03 | 21,04 | 21,99 | 21,99 | 9.130.100 |
12 dic 2023 | 21,07 | 21,54 | 20,80 | 21,26 | 21,26 | 7.109.200 |
11 dic 2023 | 21,43 | 21,53 | 20,99 | 21,17 | 21,17 | 5.834.800 |
08 dic 2023 | 21,25 | 22,58 | 20,62 | 20,98 | 20,98 | 15.305.200 |
07 dic 2023 | 20,82 | 21,08 | 20,69 | 20,89 | 20,89 | 5.796.700 |
06 dic 2023 | 20,80 | 21,12 | 20,70 | 20,85 | 20,85 | 4.374.700 |
05 dic 2023 | 21,31 | 21,36 | 20,56 | 20,71 | 20,71 | 6.219.600 |
04 dic 2023 | 21,24 | 21,55 | 20,91 | 21,44 | 21,44 | 8.306.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |