Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 26,33 | 26,67 | 26,21 | 26,47 | 26,47 | 1.610.900 |
17 abr 2024 | 26,32 | 26,60 | 26,17 | 26,25 | 26,25 | 1.436.800 |
16 abr 2024 | 26,21 | 26,41 | 25,92 | 26,30 | 26,30 | 1.668.500 |
15 abr 2024 | 26,99 | 27,20 | 26,24 | 26,27 | 26,27 | 1.590.700 |
12 abr 2024 | 27,04 | 27,23 | 26,87 | 26,94 | 26,94 | 2.462.800 |
11 abr 2024 | 27,48 | 27,54 | 27,22 | 27,29 | 27,29 | 1.021.000 |
10 abr 2024 | 27,52 | 27,61 | 27,22 | 27,38 | 27,38 | 1.552.000 |
09 abr 2024 | 27,79 | 28,00 | 27,64 | 27,93 | 27,93 | 1.265.800 |
08 abr 2024 | 27,65 | 27,99 | 27,60 | 27,79 | 27,79 | 1.315.200 |
05 abr 2024 | 27,62 | 27,73 | 27,43 | 27,45 | 27,45 | 1.408.800 |
04 abr 2024 | 28,01 | 28,21 | 27,58 | 27,62 | 27,62 | 1.224.000 |
03 abr 2024 | 28,22 | 28,40 | 27,77 | 27,82 | 27,82 | 1.382.400 |
02 abr 2024 | 28,26 | 28,35 | 27,97 | 28,33 | 28,33 | 2.043.800 |
01 abr 2024 | 28,27 | 28,56 | 28,27 | 28,54 | 28,54 | 1.771.600 |
28 mar 2024 | 28,36 | 28,67 | 28,31 | 28,32 | 28,32 | 1.426.900 |
27 mar 2024 | 28,50 | 28,59 | 28,23 | 28,40 | 28,40 | 1.334.500 |
26 mar 2024 | 28,40 | 28,50 | 28,28 | 28,30 | 28,30 | 1.299.800 |
25 mar 2024 | 28,50 | 28,50 | 28,16 | 28,23 | 28,23 | 1.143.500 |
22 mar 2024 | 28,40 | 28,52 | 28,26 | 28,51 | 28,51 | 2.158.000 |
21 mar 2024 | 28,48 | 28,54 | 28,27 | 28,34 | 28,34 | 2.065.000 |
20 mar 2024 | 28,93 | 28,93 | 27,91 | 28,34 | 28,34 | 2.846.300 |
19 mar 2024 | 29,00 | 29,23 | 28,65 | 28,79 | 28,79 | 3.140.400 |
18 mar 2024 | 29,40 | 29,57 | 28,82 | 29,13 | 29,13 | 3.260.800 |
15 mar 2024 | 29,25 | 29,76 | 29,01 | 29,40 | 29,40 | 30.698.200 |
14 mar 2024 | 29,76 | 30,08 | 29,35 | 29,51 | 29,51 | 2.876.000 |
13 mar 2024 | 30,00 | 30,18 | 29,73 | 29,76 | 29,76 | 2.503.300 |
12 mar 2024 | 29,90 | 30,30 | 29,75 | 30,00 | 30,00 | 3.218.400 |
11 mar 2024 | 29,47 | 29,65 | 28,99 | 29,58 | 29,58 | 4.007.000 |
08 mar 2024 | 29,83 | 30,17 | 29,59 | 29,63 | 29,63 | 3.407.800 |
07 mar 2024 | 29,65 | 29,75 | 29,08 | 29,74 | 29,74 | 4.458.500 |
06 mar 2024 | 28,95 | 30,02 | 27,69 | 29,60 | 29,60 | 8.807.000 |
05 mar 2024 | 27,54 | 27,74 | 26,97 | 27,25 | 27,25 | 6.224.900 |
04 mar 2024 | 28,00 | 28,56 | 27,60 | 27,88 | 27,88 | 7.529.900 |
01 mar 2024 | 25,90 | 26,59 | 25,77 | 26,54 | 26,54 | 1.850.700 |
29 feb 2024 | 25,61 | 25,86 | 25,53 | 25,79 | 25,79 | 1.264.600 |
28 feb 2024 | 25,06 | 25,45 | 24,96 | 25,34 | 25,34 | 1.480.400 |
27 feb 2024 | 25,45 | 25,50 | 25,14 | 25,22 | 25,22 | 1.308.500 |
26 feb 2024 | 25,40 | 25,61 | 25,26 | 25,33 | 25,33 | 1.332.800 |
23 feb 2024 | 25,50 | 25,57 | 25,28 | 25,35 | 25,35 | 1.078.500 |
22 feb 2024 | 25,35 | 25,49 | 24,87 | 25,37 | 25,37 | 1.350.700 |
21 feb 2024 | 25,30 | 25,39 | 24,56 | 24,93 | 24,93 | 1.197.700 |
20 feb 2024 | 25,83 | 25,85 | 25,33 | 25,60 | 25,60 | 1.585.800 |
16 feb 2024 | 26,47 | 26,49 | 25,86 | 26,03 | 26,03 | 1.455.300 |
15 feb 2024 | 26,53 | 26,63 | 26,25 | 26,61 | 26,61 | 1.017.900 |
14 feb 2024 | 26,57 | 26,73 | 26,32 | 26,35 | 26,35 | 1.648.000 |
13 feb 2024 | 26,43 | 27,19 | 26,20 | 26,33 | 26,33 | 1.946.700 |
12 feb 2024 | 27,36 | 27,67 | 27,08 | 27,11 | 27,11 | 1.452.800 |
09 feb 2024 | 27,25 | 27,64 | 27,16 | 27,36 | 27,36 | 1.198.200 |
08 feb 2024 | 27,08 | 27,40 | 26,89 | 27,05 | 27,05 | 1.511.000 |
07 feb 2024 | 26,73 | 27,31 | 26,69 | 27,06 | 27,06 | 1.344.100 |
06 feb 2024 | 26,33 | 26,72 | 26,25 | 26,66 | 26,66 | 985.700 |
05 feb 2024 | 26,34 | 26,41 | 25,90 | 26,19 | 26,19 | 848.300 |
02 feb 2024 | 26,19 | 26,64 | 26,11 | 26,43 | 26,43 | 1.021.600 |
01 feb 2024 | 26,15 | 26,30 | 25,99 | 26,26 | 26,26 | 1.253.600 |
31 ene 2024 | 26,51 | 26,51 | 25,96 | 25,98 | 25,98 | 1.167.100 |
30 ene 2024 | 26,57 | 26,88 | 26,57 | 26,66 | 26,66 | 736.300 |
29 ene 2024 | 26,24 | 26,68 | 26,17 | 26,65 | 26,65 | 988.400 |
26 ene 2024 | 26,30 | 26,56 | 26,22 | 26,24 | 26,24 | 634.600 |
25 ene 2024 | 26,74 | 26,87 | 26,27 | 26,34 | 26,34 | 897.700 |
24 ene 2024 | 26,82 | 26,92 | 26,57 | 26,60 | 26,60 | 718.000 |
23 ene 2024 | 26,82 | 26,90 | 26,51 | 26,65 | 26,65 | 1.583.500 |
22 ene 2024 | 26,69 | 26,98 | 26,53 | 26,61 | 26,61 | 1.429.600 |
19 ene 2024 | 25,90 | 26,25 | 25,75 | 26,23 | 26,23 | 1.109.400 |
18 ene 2024 | 25,50 | 25,82 | 25,43 | 25,79 | 25,79 | 923.800 |
17 ene 2024 | 25,19 | 25,44 | 25,05 | 25,39 | 25,39 | 1.399.000 |
16 ene 2024 | 25,26 | 25,41 | 25,09 | 25,38 | 25,38 | 1.209.500 |
12 ene 2024 | 25,64 | 25,91 | 25,28 | 25,31 | 25,31 | 1.260.100 |
11 ene 2024 | 25,16 | 25,66 | 24,83 | 25,60 | 25,60 | 2.524.500 |
10 ene 2024 | 25,05 | 25,12 | 24,72 | 25,01 | 25,01 | 1.778.000 |
09 ene 2024 | 25,06 | 25,15 | 24,81 | 25,06 | 25,06 | 2.052.100 |
08 ene 2024 | 24,82 | 25,22 | 24,63 | 25,13 | 25,13 | 1.562.700 |
05 ene 2024 | 24,30 | 24,74 | 24,28 | 24,67 | 24,67 | 1.158.500 |
04 ene 2024 | 24,90 | 25,03 | 24,34 | 24,39 | 24,39 | 1.285.800 |
03 ene 2024 | 25,61 | 25,67 | 24,88 | 24,89 | 24,89 | 1.586.000 |
02 ene 2024 | 25,43 | 26,00 | 25,29 | 25,81 | 25,81 | 2.149.800 |
29 dic 2023 | 25,79 | 25,97 | 25,57 | 25,61 | 25,61 | 1.055.800 |
28 dic 2023 | 25,60 | 25,98 | 25,47 | 25,86 | 25,86 | 876.100 |
27 dic 2023 | 25,85 | 25,88 | 25,58 | 25,63 | 25,63 | 953.800 |
26 dic 2023 | 25,77 | 25,93 | 25,66 | 25,88 | 25,88 | 803.800 |
22 dic 2023 | 25,95 | 26,19 | 25,77 | 25,84 | 25,84 | 1.017.600 |
21 dic 2023 | 26,02 | 26,15 | 25,66 | 25,92 | 25,92 | 1.532.100 |
20 dic 2023 | 26,10 | 26,49 | 25,93 | 25,94 | 25,94 | 1.635.200 |
19 dic 2023 | 26,00 | 26,35 | 25,95 | 26,19 | 26,19 | 2.261.500 |
18 dic 2023 | 25,70 | 26,16 | 25,61 | 25,95 | 25,95 | 2.310.500 |
15 dic 2023 | 24,68 | 25,83 | 24,68 | 25,71 | 25,71 | 4.066.200 |
14 dic 2023 | 24,99 | 25,21 | 24,31 | 24,63 | 24,63 | 2.092.200 |
13 dic 2023 | 24,44 | 24,92 | 24,15 | 24,84 | 24,84 | 1.914.400 |
12 dic 2023 | 24,39 | 24,75 | 24,24 | 24,52 | 24,52 | 1.661.800 |
11 dic 2023 | 23,96 | 24,41 | 23,81 | 24,35 | 24,35 | 1.866.800 |
08 dic 2023 | 24,22 | 24,76 | 23,98 | 23,99 | 23,99 | 2.827.500 |
07 dic 2023 | 23,96 | 24,46 | 23,78 | 24,21 | 24,21 | 3.484.400 |
06 dic 2023 | 24,03 | 24,59 | 23,29 | 23,97 | 23,97 | 8.201.800 |
05 dic 2023 | 26,46 | 26,90 | 26,35 | 26,69 | 26,69 | 3.408.000 |
04 dic 2023 | 26,49 | 26,66 | 26,23 | 26,50 | 26,50 | 1.718.200 |
01 dic 2023 | 26,17 | 26,65 | 25,92 | 26,57 | 26,57 | 1.672.900 |
30 nov 2023 | 26,14 | 26,25 | 25,64 | 26,17 | 26,17 | 1.654.800 |
29 nov 2023 | 26,02 | 26,42 | 25,91 | 25,99 | 25,99 | 1.072.200 |
28 nov 2023 | 25,86 | 25,86 | 25,49 | 25,73 | 25,73 | 1.318.300 |
27 nov 2023 | 25,83 | 26,00 | 25,75 | 25,93 | 25,93 | 1.294.200 |
24 nov 2023 | 25,88 | 26,00 | 25,75 | 25,97 | 25,97 | 542.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |