Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26,04 | 26,94 | 25,97 | 26,06 | 26,06 | 422.100 |
09 may 2024 | 25,47 | 26,05 | 25,46 | 25,98 | 25,98 | 294.700 |
08 may 2024 | 25,82 | 26,15 | 25,48 | 25,57 | 25,57 | 700.000 |
07 may 2024 | 25,99 | 26,20 | 25,58 | 26,03 | 26,03 | 354.200 |
06 may 2024 | 26,20 | 26,49 | 25,97 | 26,04 | 26,04 | 256.000 |
03 may 2024 | 25,86 | 26,36 | 25,76 | 25,89 | 25,89 | 391.600 |
02 may 2024 | 24,48 | 25,19 | 23,83 | 25,17 | 25,17 | 399.400 |
01 may 2024 | 24,19 | 24,95 | 23,66 | 24,22 | 24,22 | 511.000 |
30 abr 2024 | 24,41 | 24,61 | 23,81 | 24,14 | 24,14 | 352.500 |
29 abr 2024 | 25,48 | 25,70 | 24,26 | 24,60 | 24,60 | 367.400 |
26 abr 2024 | 23,89 | 25,50 | 23,64 | 25,47 | 25,47 | 536.400 |
25 abr 2024 | 23,59 | 23,83 | 22,86 | 23,60 | 23,60 | 303.800 |
24 abr 2024 | 24,29 | 24,53 | 23,93 | 24,06 | 24,06 | 365.900 |
23 abr 2024 | 23,17 | 24,20 | 23,13 | 24,09 | 24,09 | 423.300 |
22 abr 2024 | 23,16 | 23,22 | 22,58 | 23,05 | 23,05 | 456.100 |
19 abr 2024 | 23,40 | 23,64 | 22,50 | 22,90 | 22,90 | 476.100 |
18 abr 2024 | 23,82 | 24,26 | 23,43 | 23,52 | 23,52 | 387.500 |
17 abr 2024 | 24,58 | 24,93 | 23,83 | 23,83 | 23,83 | 313.800 |
16 abr 2024 | 24,01 | 24,73 | 23,44 | 24,35 | 24,35 | 395.100 |
15 abr 2024 | 24,70 | 24,73 | 23,70 | 24,02 | 24,02 | 526.800 |
12 abr 2024 | 25,17 | 25,45 | 24,58 | 24,67 | 24,67 | 493.200 |
11 abr 2024 | 25,35 | 25,67 | 25,10 | 25,45 | 25,45 | 444.000 |
10 abr 2024 | 24,82 | 25,73 | 24,43 | 25,18 | 25,18 | 881.700 |
09 abr 2024 | 26,74 | 26,74 | 25,36 | 25,55 | 25,55 | 410.000 |
08 abr 2024 | 27,05 | 27,24 | 26,47 | 26,59 | 26,59 | 422.800 |
05 abr 2024 | 26,28 | 27,08 | 26,10 | 26,91 | 26,91 | 559.500 |
04 abr 2024 | 26,54 | 27,03 | 25,94 | 26,11 | 26,11 | 339.700 |
03 abr 2024 | 26,05 | 26,39 | 25,82 | 26,27 | 26,27 | 269.800 |
02 abr 2024 | 25,68 | 26,19 | 25,39 | 26,05 | 26,05 | 286.900 |
01 abr 2024 | 26,31 | 26,56 | 25,84 | 26,16 | 26,16 | 243.600 |
28 mar 2024 | 26,06 | 26,79 | 26,02 | 26,31 | 26,31 | 557.200 |
27 mar 2024 | 26,31 | 26,34 | 25,68 | 26,12 | 26,12 | 313.800 |
26 mar 2024 | 26,76 | 26,92 | 25,97 | 25,98 | 25,98 | 273.600 |
25 mar 2024 | 26,64 | 27,18 | 26,58 | 26,67 | 26,67 | 273.400 |
22 mar 2024 | 27,52 | 27,74 | 26,48 | 26,78 | 26,78 | 561.800 |
21 mar 2024 | 27,39 | 28,42 | 27,34 | 27,40 | 27,40 | 1.008.600 |
20 mar 2024 | 27,00 | 27,38 | 26,09 | 27,24 | 27,24 | 529.700 |
19 mar 2024 | 26,64 | 27,17 | 26,17 | 26,95 | 26,95 | 392.400 |
18 mar 2024 | 27,20 | 27,45 | 26,56 | 27,03 | 27,03 | 1.163.600 |
15 mar 2024 | 27,79 | 27,87 | 26,96 | 27,19 | 27,19 | 1.132.900 |
14 mar 2024 | 27,88 | 28,69 | 27,73 | 28,08 | 28,08 | 900.500 |
13 mar 2024 | 27,83 | 28,15 | 27,18 | 27,88 | 27,88 | 466.000 |
12 mar 2024 | 27,22 | 27,81 | 27,22 | 27,65 | 27,65 | 411.100 |
11 mar 2024 | 27,91 | 27,92 | 26,92 | 27,07 | 27,07 | 512.400 |
08 mar 2024 | 28,17 | 29,00 | 27,34 | 28,33 | 28,33 | 1.342.500 |
07 mar 2024 | 27,98 | 29,69 | 27,98 | 29,26 | 29,26 | 771.300 |
06 mar 2024 | 31,12 | 32,00 | 27,52 | 27,98 | 27,98 | 1.546.900 |
05 mar 2024 | 27,85 | 27,85 | 26,70 | 26,90 | 26,90 | 741.000 |
04 mar 2024 | 28,82 | 28,82 | 27,58 | 27,97 | 27,97 | 416.300 |
01 mar 2024 | 28,01 | 28,95 | 27,70 | 28,76 | 28,76 | 510.300 |
29 feb 2024 | 27,85 | 28,12 | 27,44 | 28,08 | 28,08 | 335.800 |
28 feb 2024 | 27,07 | 27,69 | 26,81 | 27,48 | 27,48 | 324.800 |
27 feb 2024 | 28,18 | 28,45 | 27,22 | 27,45 | 27,45 | 290.400 |
26 feb 2024 | 27,65 | 28,35 | 27,23 | 28,01 | 28,01 | 283.100 |
23 feb 2024 | 27,59 | 27,79 | 27,11 | 27,37 | 27,37 | 329.600 |
22 feb 2024 | 27,46 | 27,91 | 27,20 | 27,54 | 27,54 | 329.400 |
21 feb 2024 | 26,63 | 26,94 | 26,43 | 26,81 | 26,81 | 186.900 |
20 feb 2024 | 26,95 | 27,20 | 26,41 | 26,92 | 26,92 | 363.500 |
16 feb 2024 | 27,87 | 28,50 | 27,40 | 27,93 | 27,93 | 386.000 |
15 feb 2024 | 27,56 | 28,18 | 27,24 | 28,07 | 28,07 | 364.700 |
14 feb 2024 | 26,69 | 27,70 | 26,53 | 27,48 | 27,48 | 317.600 |
13 feb 2024 | 26,83 | 27,10 | 25,76 | 26,30 | 26,30 | 437.300 |
12 feb 2024 | 28,03 | 28,44 | 27,44 | 27,51 | 27,51 | 387.900 |
09 feb 2024 | 27,78 | 28,02 | 27,29 | 27,92 | 27,92 | 488.700 |
08 feb 2024 | 27,25 | 27,88 | 27,16 | 27,49 | 27,49 | 358.400 |
07 feb 2024 | 27,42 | 27,60 | 26,97 | 27,34 | 27,34 | 373.200 |
06 feb 2024 | 27,64 | 27,64 | 26,71 | 27,28 | 27,28 | 559.300 |
05 feb 2024 | 26,83 | 27,56 | 26,56 | 27,49 | 27,49 | 981.700 |
02 feb 2024 | 26,00 | 27,61 | 25,98 | 27,08 | 27,08 | 972.000 |
01 feb 2024 | 25,31 | 26,21 | 25,26 | 26,18 | 26,18 | 557.700 |
31 ene 2024 | 24,47 | 25,40 | 24,41 | 25,00 | 25,00 | 1.063.300 |
30 ene 2024 | 24,60 | 25,00 | 24,16 | 24,68 | 24,68 | 387.200 |
29 ene 2024 | 24,39 | 24,73 | 23,82 | 24,72 | 24,72 | 330.800 |
26 ene 2024 | 24,82 | 24,90 | 24,09 | 24,22 | 24,22 | 251.000 |
25 ene 2024 | 25,00 | 25,39 | 24,68 | 24,85 | 24,85 | 487.300 |
24 ene 2024 | 25,25 | 25,25 | 24,42 | 24,60 | 24,60 | 630.800 |
23 ene 2024 | 25,00 | 25,01 | 24,63 | 24,77 | 24,77 | 325.200 |
22 ene 2024 | 23,99 | 24,99 | 23,93 | 24,80 | 24,80 | 562.400 |
19 ene 2024 | 23,88 | 24,07 | 23,30 | 23,94 | 23,94 | 501.000 |
18 ene 2024 | 24,16 | 24,31 | 23,15 | 23,66 | 23,66 | 264.500 |
17 ene 2024 | 23,35 | 24,19 | 22,73 | 24,16 | 24,16 | 295.700 |
16 ene 2024 | 23,15 | 23,88 | 22,72 | 23,75 | 23,75 | 391.000 |
12 ene 2024 | 23,36 | 23,72 | 23,05 | 23,37 | 23,37 | 380.200 |
11 ene 2024 | 22,50 | 23,18 | 22,22 | 23,15 | 23,15 | 301.600 |
10 ene 2024 | 22,24 | 22,67 | 21,69 | 22,46 | 22,46 | 296.700 |
09 ene 2024 | 22,00 | 22,51 | 21,75 | 22,31 | 22,31 | 564.900 |
08 ene 2024 | 21,98 | 22,79 | 21,44 | 22,75 | 22,75 | 370.700 |
05 ene 2024 | 20,56 | 21,14 | 20,05 | 20,98 | 20,98 | 241.100 |
04 ene 2024 | 20,48 | 20,89 | 20,10 | 20,75 | 20,75 | 230.300 |
03 ene 2024 | 20,93 | 21,36 | 20,31 | 20,41 | 20,41 | 371.500 |
02 ene 2024 | 22,26 | 22,26 | 20,96 | 21,13 | 21,13 | 363.900 |
29 dic 2023 | 22,95 | 22,95 | 22,50 | 22,52 | 22,52 | 180.300 |
28 dic 2023 | 23,15 | 23,30 | 22,84 | 22,95 | 22,95 | 193.500 |
27 dic 2023 | 22,73 | 23,12 | 22,68 | 23,12 | 23,12 | 286.700 |
26 dic 2023 | 23,07 | 23,29 | 22,72 | 22,73 | 22,73 | 340.800 |
22 dic 2023 | 22,69 | 23,05 | 22,41 | 23,00 | 23,00 | 594.100 |
21 dic 2023 | 22,88 | 22,97 | 22,13 | 22,56 | 22,56 | 441.700 |
20 dic 2023 | 23,15 | 23,59 | 22,53 | 22,59 | 22,59 | 811.600 |
19 dic 2023 | 23,53 | 23,76 | 22,69 | 23,26 | 23,26 | 762.200 |
18 dic 2023 | 23,50 | 24,05 | 23,25 | 24,01 | 24,01 | 1.049.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |