Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 22,76 | 22,93 | 21,67 | 22,53 | 22,53 | 1.287.400 |
06 may 2024 | 23,34 | 23,71 | 22,66 | 22,78 | 22,78 | 926.200 |
03 may 2024 | 23,64 | 24,60 | 22,94 | 23,13 | 23,13 | 1.226.200 |
02 may 2024 | 22,08 | 23,06 | 22,00 | 22,72 | 22,72 | 1.102.700 |
01 may 2024 | 21,27 | 22,83 | 21,01 | 21,74 | 21,74 | 1.498.100 |
30 abr 2024 | 21,56 | 21,91 | 21,08 | 21,22 | 21,22 | 1.448.200 |
29 abr 2024 | 21,75 | 22,68 | 21,52 | 22,05 | 22,05 | 912.400 |
26 abr 2024 | 21,74 | 21,95 | 21,11 | 21,38 | 21,38 | 1.242.900 |
25 abr 2024 | 22,00 | 22,55 | 20,84 | 21,60 | 21,60 | 1.742.600 |
24 abr 2024 | 23,56 | 23,85 | 22,63 | 22,74 | 22,74 | 1.110.300 |
23 abr 2024 | 24,04 | 25,47 | 23,44 | 23,47 | 23,47 | 1.400.100 |
22 abr 2024 | 24,27 | 24,27 | 23,20 | 24,10 | 24,10 | 2.434.600 |
19 abr 2024 | 24,14 | 24,94 | 23,64 | 23,90 | 23,90 | 4.505.300 |
18 abr 2024 | 24,19 | 24,78 | 24,05 | 24,31 | 24,31 | 1.714.200 |
17 abr 2024 | 26,06 | 26,14 | 24,14 | 24,31 | 24,31 | 1.443.200 |
16 abr 2024 | 25,23 | 25,90 | 24,84 | 25,70 | 25,70 | 1.676.000 |
15 abr 2024 | 26,20 | 26,42 | 25,14 | 25,70 | 25,70 | 2.234.300 |
12 abr 2024 | 26,99 | 26,99 | 25,52 | 25,93 | 25,93 | 1.299.100 |
11 abr 2024 | 27,49 | 27,51 | 26,67 | 27,27 | 27,27 | 1.069.200 |
10 abr 2024 | 27,52 | 27,69 | 26,69 | 27,06 | 27,06 | 3.284.000 |
09 abr 2024 | 28,86 | 29,34 | 28,20 | 29,32 | 29,32 | 776.300 |
08 abr 2024 | 28,36 | 28,86 | 28,01 | 28,81 | 28,81 | 850.400 |
05 abr 2024 | 28,51 | 28,74 | 28,03 | 28,20 | 28,20 | 1.505.900 |
04 abr 2024 | 29,75 | 30,12 | 28,90 | 29,03 | 29,03 | 944.200 |
03 abr 2024 | 30,18 | 30,72 | 29,59 | 29,68 | 29,68 | 1.165.500 |
02 abr 2024 | 30,65 | 31,00 | 30,00 | 30,55 | 30,55 | 1.896.100 |
01 abr 2024 | 32,90 | 32,99 | 31,61 | 32,66 | 32,66 | 1.016.700 |
28 mar 2024 | 34,08 | 34,17 | 32,92 | 33,04 | 33,04 | 1.329.100 |
27 mar 2024 | 33,56 | 34,19 | 32,80 | 33,96 | 33,96 | 780.500 |
26 mar 2024 | 34,31 | 34,68 | 33,19 | 33,22 | 33,22 | 578.300 |
25 mar 2024 | 33,67 | 34,35 | 33,35 | 33,69 | 33,69 | 409.700 |
22 mar 2024 | 34,90 | 34,99 | 33,38 | 33,63 | 33,63 | 689.000 |
21 mar 2024 | 35,51 | 36,75 | 34,50 | 34,95 | 34,95 | 1.154.800 |
20 mar 2024 | 34,53 | 35,73 | 33,77 | 34,87 | 34,87 | 1.063.100 |
19 mar 2024 | 33,85 | 35,16 | 33,37 | 34,84 | 34,84 | 947.500 |
18 mar 2024 | 35,40 | 35,72 | 34,03 | 34,06 | 34,06 | 930.500 |
15 mar 2024 | 34,04 | 35,45 | 33,51 | 35,41 | 35,41 | 3.022.000 |
14 mar 2024 | 37,06 | 37,42 | 33,85 | 34,61 | 34,61 | 1.792.100 |
13 mar 2024 | 35,60 | 37,49 | 35,00 | 37,37 | 37,37 | 1.053.600 |
12 mar 2024 | 37,23 | 37,23 | 35,33 | 35,80 | 35,80 | 2.016.500 |
11 mar 2024 | 37,10 | 38,37 | 36,33 | 36,57 | 36,57 | 957.700 |
08 mar 2024 | 37,91 | 38,99 | 36,88 | 37,53 | 37,53 | 734.200 |
07 mar 2024 | 38,43 | 39,14 | 36,78 | 36,96 | 36,96 | 924.600 |
06 mar 2024 | 39,76 | 40,08 | 37,51 | 38,28 | 38,28 | 1.041.700 |
05 mar 2024 | 37,13 | 38,86 | 37,10 | 38,51 | 38,51 | 1.057.000 |
04 mar 2024 | 40,48 | 40,65 | 38,03 | 38,24 | 38,24 | 1.061.300 |
01 mar 2024 | 40,01 | 41,26 | 39,11 | 39,84 | 39,84 | 1.502.900 |
29 feb 2024 | 45,00 | 45,05 | 38,92 | 39,49 | 39,49 | 2.390.200 |
28 feb 2024 | 44,85 | 45,79 | 42,65 | 43,61 | 43,61 | 2.291.900 |
27 feb 2024 | 39,75 | 49,50 | 38,52 | 45,07 | 45,07 | 7.426.800 |
26 feb 2024 | 33,85 | 36,02 | 33,78 | 35,80 | 35,80 | 1.476.600 |
23 feb 2024 | 33,36 | 34,66 | 33,28 | 33,99 | 33,99 | 1.008.500 |
22 feb 2024 | 31,84 | 33,87 | 31,40 | 33,54 | 33,54 | 1.224.100 |
21 feb 2024 | 31,22 | 32,16 | 30,68 | 31,76 | 31,76 | 803.600 |
20 feb 2024 | 32,35 | 33,14 | 31,33 | 31,80 | 31,80 | 869.700 |
16 feb 2024 | 32,40 | 33,75 | 32,26 | 32,90 | 32,90 | 1.429.800 |
15 feb 2024 | 31,91 | 34,22 | 31,70 | 33,02 | 33,02 | 1.864.300 |
14 feb 2024 | 30,84 | 31,71 | 29,75 | 31,29 | 31,29 | 2.598.000 |
13 feb 2024 | 31,15 | 31,61 | 29,52 | 29,98 | 29,98 | 2.194.600 |
12 feb 2024 | 28,75 | 33,56 | 28,75 | 33,40 | 33,40 | 2.547.200 |
09 feb 2024 | 28,45 | 29,54 | 28,03 | 29,05 | 29,05 | 923.900 |
08 feb 2024 | 27,55 | 28,45 | 27,35 | 28,11 | 28,11 | 744.100 |
07 feb 2024 | 27,76 | 27,85 | 26,84 | 27,57 | 27,57 | 703.800 |
06 feb 2024 | 25,86 | 27,96 | 25,36 | 27,88 | 27,88 | 1.058.200 |
05 feb 2024 | 25,23 | 26,06 | 24,14 | 25,93 | 25,93 | 1.135.200 |
02 feb 2024 | 25,46 | 26,28 | 24,01 | 25,92 | 25,92 | 1.373.400 |
01 feb 2024 | 24,56 | 26,78 | 24,08 | 26,43 | 26,43 | 1.322.400 |
31 ene 2024 | 25,58 | 26,03 | 24,27 | 24,40 | 24,40 | 1.456.700 |
30 ene 2024 | 28,10 | 28,10 | 25,79 | 25,84 | 25,84 | 1.582.500 |
29 ene 2024 | 26,05 | 28,50 | 24,65 | 28,29 | 28,29 | 2.134.400 |
26 ene 2024 | 25,23 | 25,61 | 24,18 | 24,29 | 24,29 | 839.000 |
25 ene 2024 | 25,06 | 25,86 | 24,77 | 24,92 | 24,92 | 762.500 |
24 ene 2024 | 25,47 | 25,69 | 24,73 | 24,76 | 24,76 | 959.700 |
23 ene 2024 | 25,25 | 25,48 | 24,32 | 25,00 | 25,00 | 4.643.300 |
22 ene 2024 | 24,02 | 25,75 | 23,82 | 24,76 | 24,76 | 1.150.800 |
19 ene 2024 | 23,46 | 23,99 | 22,75 | 23,69 | 23,69 | 748.400 |
18 ene 2024 | 24,39 | 24,40 | 23,08 | 23,46 | 23,46 | 665.800 |
17 ene 2024 | 24,34 | 24,78 | 23,56 | 24,13 | 24,13 | 787.500 |
16 ene 2024 | 25,28 | 25,69 | 24,41 | 25,10 | 25,10 | 902.300 |
12 ene 2024 | 26,26 | 27,08 | 25,48 | 25,60 | 25,60 | 993.200 |
11 ene 2024 | 26,41 | 26,66 | 25,79 | 26,08 | 26,08 | 1.267.000 |
10 ene 2024 | 27,84 | 28,05 | 26,51 | 27,08 | 27,08 | 1.124.100 |
09 ene 2024 | 27,43 | 28,54 | 27,12 | 27,96 | 27,96 | 1.221.700 |
08 ene 2024 | 25,84 | 28,10 | 25,38 | 27,86 | 27,86 | 1.198.800 |
05 ene 2024 | 25,65 | 26,23 | 24,90 | 26,07 | 26,07 | 1.019.500 |
04 ene 2024 | 25,79 | 26,44 | 25,50 | 26,02 | 26,02 | 565.800 |
03 ene 2024 | 26,80 | 26,90 | 25,50 | 25,82 | 25,82 | 776.200 |
02 ene 2024 | 26,95 | 28,77 | 26,07 | 27,41 | 27,41 | 947.400 |
29 dic 2023 | 29,35 | 29,50 | 27,13 | 27,22 | 27,22 | 1.327.400 |
28 dic 2023 | 29,10 | 29,89 | 28,56 | 29,43 | 29,43 | 1.186.100 |
27 dic 2023 | 30,18 | 30,62 | 28,68 | 29,08 | 29,08 | 1.232.200 |
26 dic 2023 | 29,90 | 30,40 | 29,43 | 29,82 | 29,82 | 1.140.200 |
22 dic 2023 | 28,53 | 30,09 | 28,26 | 29,48 | 29,48 | 1.030.100 |
21 dic 2023 | 28,35 | 29,18 | 27,39 | 28,07 | 28,07 | 4.318.900 |
20 dic 2023 | 29,40 | 30,05 | 27,56 | 27,63 | 27,63 | 1.303.100 |
19 dic 2023 | 27,81 | 30,09 | 27,79 | 29,51 | 29,51 | 1.319.300 |
18 dic 2023 | 28,40 | 29,01 | 27,42 | 27,45 | 27,45 | 810.900 |
15 dic 2023 | 29,39 | 29,98 | 28,17 | 28,42 | 28,42 | 1.844.900 |
14 dic 2023 | 29,30 | 30,24 | 28,90 | 29,79 | 29,79 | 1.766.600 |
13 dic 2023 | 25,73 | 28,37 | 25,08 | 28,28 | 28,28 | 1.523.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |