Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 27,06 | 27,08 | 26,92 | 27,02 | 27,02 | 102.665 |
23 abr 2024 | 27,40 | 27,42 | 27,00 | 27,00 | 27,00 | 790.281 |
22 abr 2024 | 27,50 | 27,50 | 27,22 | 27,32 | 27,32 | 571.931 |
19 abr 2024 | 27,10 | 27,46 | 27,10 | 27,38 | 27,38 | 613.515 |
18 abr 2024 | 27,20 | 27,22 | 26,82 | 27,20 | 27,20 | 722.658 |
17 abr 2024 | 26,84 | 27,06 | 26,70 | 26,70 | 26,70 | 687.573 |
16 abr 2024 | 26,64 | 27,00 | 26,56 | 26,88 | 26,88 | 677.588 |
15 abr 2024 | 26,98 | 27,14 | 26,80 | 26,88 | 26,88 | 625.153 |
12 abr 2024 | 27,24 | 27,32 | 26,80 | 26,92 | 26,92 | 673.474 |
11 abr 2024 | 27,02 | 27,12 | 26,74 | 27,12 | 27,12 | 757.181 |
10 abr 2024 | 26,98 | 27,14 | 26,90 | 27,04 | 27,04 | 2.764.309 |
09 abr 2024 | 27,06 | 27,20 | 26,86 | 26,86 | 26,86 | 1.450.116 |
08 abr 2024 | 27,82 | 27,82 | 27,00 | 27,04 | 27,04 | 1.577.832 |
05 abr 2024 | 27,00 | 27,76 | 26,92 | 27,76 | 27,76 | 2.216.403 |
04 abr 2024 | 28,10 | 28,20 | 27,90 | 27,96 | 27,96 | 602.747 |
03 abr 2024 | 27,86 | 28,30 | 27,74 | 28,12 | 28,12 | 598.383 |
02 abr 2024 | 28,20 | 28,24 | 27,86 | 27,90 | 27,90 | 653.227 |
28 mar 2024 | 28,23 | 28,41 | 28,12 | 28,28 | 28,28 | 657.053 |
27 mar 2024 | 28,13 | 28,29 | 28,13 | 28,20 | 28,20 | 521.135 |
26 mar 2024 | 28,05 | 28,20 | 27,90 | 28,09 | 28,09 | 507.857 |
25 mar 2024 | 27,92 | 28,29 | 27,91 | 28,10 | 28,10 | 909.884 |
22 mar 2024 | 28,29 | 28,43 | 27,58 | 27,74 | 27,74 | 786.741 |
21 mar 2024 | 27,62 | 28,03 | 27,60 | 27,93 | 27,93 | 1.036.414 |
20 mar 2024 | 28,49 | 28,56 | 27,14 | 27,33 | 27,33 | 2.146.330 |
19 mar 2024 | 26,69 | 26,82 | 26,51 | 26,80 | 26,80 | 712.756 |
18 mar 2024 | 26,73 | 26,79 | 26,55 | 26,74 | 26,74 | 605.128 |
15 mar 2024 | 26,85 | 26,97 | 26,58 | 26,60 | 26,60 | 1.500.914 |
14 mar 2024 | 27,11 | 27,20 | 26,77 | 26,93 | 26,93 | 679.687 |
13 mar 2024 | 27,30 | 27,35 | 27,00 | 27,15 | 27,15 | 717.883 |
12 mar 2024 | 27,50 | 27,51 | 27,11 | 27,20 | 27,20 | 762.453 |
11 mar 2024 | 27,23 | 27,48 | 27,11 | 27,43 | 27,43 | 415.595 |
08 mar 2024 | 27,26 | 27,43 | 27,18 | 27,40 | 27,40 | 276.599 |
07 mar 2024 | 27,49 | 27,51 | 27,26 | 27,26 | 27,26 | 410.410 |
06 mar 2024 | 27,46 | 27,55 | 27,36 | 27,54 | 27,54 | 473.540 |
05 mar 2024 | 27,28 | 27,73 | 27,21 | 27,51 | 27,51 | 570.242 |
04 mar 2024 | 27,20 | 27,26 | 26,92 | 27,23 | 27,23 | 574.164 |
01 mar 2024 | 26,93 | 27,06 | 26,81 | 27,06 | 27,06 | 358.363 |
29 feb 2024 | 26,85 | 27,15 | 26,80 | 26,87 | 26,87 | 961.973 |
28 feb 2024 | 26,78 | 26,93 | 26,56 | 26,82 | 26,82 | 696.474 |
27 feb 2024 | 26,97 | 27,04 | 26,71 | 26,80 | 26,80 | 555.860 |
26 feb 2024 | 27,41 | 27,51 | 26,97 | 26,97 | 26,97 | 616.087 |
23 feb 2024 | 26,90 | 27,42 | 26,83 | 27,37 | 27,37 | 1.105.649 |
22 feb 2024 | 26,70 | 27,18 | 26,30 | 27,03 | 27,03 | 2.777.359 |
21 feb 2024 | 25,25 | 25,37 | 24,97 | 25,14 | 25,14 | 784.455 |
20 feb 2024 | 25,29 | 25,39 | 24,99 | 25,24 | 25,24 | 555.183 |
19 feb 2024 | 25,20 | 25,38 | 25,01 | 25,28 | 25,28 | 631.577 |
16 feb 2024 | 25,03 | 25,42 | 25,03 | 25,27 | 25,27 | 689.241 |
15 feb 2024 | 24,96 | 25,06 | 24,89 | 24,96 | 24,96 | 420.247 |
14 feb 2024 | 24,63 | 24,93 | 24,62 | 24,84 | 24,84 | 389.436 |
13 feb 2024 | 24,83 | 24,90 | 24,46 | 24,63 | 24,63 | 572.448 |
12 feb 2024 | 24,84 | 25,14 | 24,83 | 24,88 | 24,88 | 480.054 |
09 feb 2024 | 24,77 | 24,86 | 24,66 | 24,69 | 24,69 | 485.845 |
08 feb 2024 | 24,68 | 24,96 | 24,67 | 24,81 | 24,81 | 388.281 |
07 feb 2024 | 24,85 | 24,98 | 24,67 | 24,69 | 24,69 | 379.084 |
06 feb 2024 | 25,03 | 25,13 | 24,67 | 24,88 | 24,88 | 560.166 |
05 feb 2024 | 24,90 | 25,07 | 24,85 | 24,99 | 24,99 | 527.416 |
02 feb 2024 | 24,95 | 25,12 | 24,87 | 24,94 | 24,94 | 559.967 |
01 feb 2024 | 24,63 | 24,81 | 24,63 | 24,74 | 24,74 | 343.605 |
31 ene 2024 | 24,70 | 24,91 | 24,66 | 24,70 | 24,70 | 814.024 |
30 ene 2024 | 24,55 | 24,85 | 24,51 | 24,71 | 24,71 | 567.044 |
29 ene 2024 | 24,70 | 24,72 | 24,44 | 24,50 | 24,50 | 610.224 |
26 ene 2024 | 24,50 | 24,92 | 24,49 | 24,80 | 24,80 | 652.556 |
25 ene 2024 | 24,40 | 24,46 | 24,28 | 24,40 | 24,40 | 445.757 |
24 ene 2024 | 24,30 | 24,57 | 24,20 | 24,45 | 24,45 | 455.562 |
23 ene 2024 | 24,10 | 24,30 | 24,06 | 24,27 | 24,27 | 641.746 |
22 ene 2024 | 23,94 | 24,07 | 23,80 | 23,92 | 23,92 | 393.024 |
19 ene 2024 | 23,80 | 23,95 | 23,68 | 23,85 | 23,85 | 897.812 |
18 ene 2024 | 23,51 | 23,65 | 23,19 | 23,61 | 23,61 | 782.798 |
17 ene 2024 | 23,39 | 23,41 | 23,23 | 23,30 | 23,30 | 788.559 |
16 ene 2024 | 23,40 | 23,51 | 23,33 | 23,51 | 23,51 | 735.275 |
15 ene 2024 | 23,64 | 23,70 | 23,48 | 23,52 | 23,52 | 459.435 |
12 ene 2024 | 23,22 | 23,69 | 23,22 | 23,48 | 23,48 | 861.436 |
11 ene 2024 | 22,75 | 22,96 | 22,69 | 22,72 | 22,72 | 889.085 |
10 ene 2024 | 22,90 | 22,90 | 22,54 | 22,66 | 22,66 | 687.077 |
09 ene 2024 | 22,94 | 23,03 | 22,74 | 22,94 | 22,94 | 543.983 |
08 ene 2024 | 23,18 | 23,20 | 22,52 | 22,88 | 22,88 | 854.421 |
05 ene 2024 | 23,46 | 23,58 | 23,07 | 23,23 | 23,23 | 810.479 |
04 ene 2024 | 22,90 | 23,67 | 22,90 | 23,56 | 23,56 | 902.527 |
03 ene 2024 | 22,90 | 23,02 | 22,82 | 22,91 | 22,91 | 791.823 |
02 ene 2024 | 22,89 | 23,03 | 22,77 | 22,91 | 22,91 | 693.553 |
29 dic 2023 | 22,86 | 22,92 | 22,73 | 22,87 | 22,87 | 452.511 |
28 dic 2023 | 22,78 | 22,90 | 22,78 | 22,85 | 22,85 | 486.232 |
27 dic 2023 | 22,54 | 22,81 | 22,54 | 22,76 | 22,76 | 498.510 |
22 dic 2023 | 22,55 | 22,64 | 22,47 | 22,60 | 22,60 | 631.866 |
21 dic 2023 | 22,40 | 22,56 | 22,40 | 22,56 | 22,56 | 446.903 |
20 dic 2023 | 22,38 | 22,57 | 22,33 | 22,54 | 22,54 | 890.173 |
19 dic 2023 | 22,15 | 22,36 | 22,15 | 22,34 | 22,34 | 803.363 |
18 dic 2023 | 22,20 | 22,32 | 22,08 | 22,16 | 22,16 | 582.217 |
15 dic 2023 | 22,55 | 22,60 | 22,27 | 22,28 | 22,28 | 1.519.052 |
14 dic 2023 | 22,12 | 22,74 | 22,12 | 22,54 | 22,54 | 1.033.407 |
13 dic 2023 | 21,76 | 21,99 | 21,75 | 21,96 | 21,96 | 1.126.716 |
12 dic 2023 | 21,49 | 21,72 | 21,35 | 21,72 | 21,72 | 1.032.459 |
11 dic 2023 | 21,69 | 21,76 | 21,43 | 21,44 | 21,44 | 996.289 |
08 dic 2023 | 21,77 | 21,94 | 21,63 | 21,65 | 21,65 | 499.886 |
07 dic 2023 | 22,00 | 22,06 | 21,67 | 21,69 | 21,69 | 673.471 |
06 dic 2023 | 22,13 | 22,23 | 21,98 | 22,00 | 22,00 | 968.830 |
05 dic 2023 | 22,05 | 22,19 | 22,00 | 22,14 | 22,14 | 667.903 |
04 dic 2023 | 22,17 | 22,32 | 22,04 | 22,04 | 22,04 | 968.576 |
01 dic 2023 | 22,23 | 22,38 | 22,14 | 22,21 | 22,21 | 1.229.303 |
30 nov 2023 | 22,45 | 22,45 | 22,19 | 22,21 | 22,21 | 1.525.848 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |