Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 26,22 | 26,43 | 26,13 | 26,26 | 26,26 | 452.500 |
25 abr 2024 | 26,40 | 26,40 | 26,05 | 26,22 | 26,22 | 770.000 |
24 abr 2024 | 26,89 | 26,89 | 26,23 | 26,38 | 26,38 | 971.273 |
23 abr 2024 | 26,86 | 26,90 | 26,10 | 26,64 | 26,64 | 989.800 |
22 abr 2024 | 26,70 | 27,14 | 26,48 | 26,57 | 26,57 | 791.700 |
19 abr 2024 | 26,84 | 27,00 | 26,30 | 26,50 | 26,50 | 1.974.500 |
18 abr 2024 | 25,90 | 26,94 | 25,80 | 26,89 | 26,89 | 1.524.100 |
17 abr 2024 | 25,83 | 25,93 | 25,53 | 25,83 | 25,83 | 1.095.900 |
16 abr 2024 | 26,05 | 26,17 | 25,36 | 25,75 | 25,75 | 1.470.300 |
15 abr 2024 | 26,38 | 26,45 | 26,10 | 26,18 | 26,18 | 623.100 |
12 abr 2024 | 26,72 | 26,94 | 26,71 | 26,90 | 26,90 | 799.800 |
11 abr 2024 | 25,97 | 26,80 | 25,90 | 26,71 | 26,71 | 1.509.400 |
09 abr 2024 | 24,95 | 26,19 | 24,95 | 26,11 | 26,11 | 1.288.300 |
08 abr 2024 | 24,76 | 24,91 | 24,57 | 24,90 | 24,90 | 505.900 |
05 abr 2024 | 24,36 | 24,95 | 24,26 | 24,67 | 24,67 | 728.200 |
04 abr 2024 | 24,32 | 24,41 | 24,10 | 24,36 | 24,36 | 641.600 |
03 abr 2024 | 24,30 | 24,37 | 24,05 | 24,18 | 24,18 | 801.900 |
02 abr 2024 | 24,04 | 24,37 | 24,03 | 24,36 | 24,36 | 647.400 |
01 abr 2024 | 24,16 | 24,30 | 23,93 | 24,02 | 24,02 | 655.000 |
28 mar 2024 | 24,42 | 24,43 | 24,06 | 24,17 | 24,17 | 953.900 |
27 mar 2024 | 24,15 | 24,20 | 24,00 | 24,00 | 24,00 | 1.110.900 |
26 mar 2024 | 24,19 | 24,27 | 24,00 | 24,14 | 24,14 | 679.600 |
25 mar 2024 | 24,26 | 24,44 | 23,98 | 23,99 | 23,99 | 683.100 |
22 mar 2024 | 24,70 | 24,70 | 24,24 | 24,35 | 24,35 | 829.400 |
21 mar 2024 | 24,33 | 24,78 | 24,23 | 24,70 | 24,70 | 1.077.600 |
20 mar 2024 | 24,50 | 24,50 | 23,96 | 24,03 | 24,03 | 1.191.100 |
19 mar 2024 | 24,37 | 24,48 | 24,20 | 24,37 | 24,37 | 616.600 |
18 mar 2024 | 24,45 | 24,49 | 24,12 | 24,29 | 24,29 | 335.100 |
15 mar 2024 | 24,28 | 24,48 | 24,11 | 24,35 | 24,35 | 959.500 |
14 mar 2024 | 24,19 | 24,54 | 24,12 | 24,44 | 24,44 | 840.400 |
13 mar 2024 | 23,97 | 24,24 | 23,94 | 24,12 | 24,12 | 550.300 |
12 mar 2024 | 24,03 | 24,12 | 23,76 | 23,85 | 23,85 | 1.063.100 |
11 mar 2024 | 24,25 | 24,25 | 23,95 | 23,95 | 23,95 | 778.000 |
08 mar 2024 | 24,00 | 24,35 | 24,00 | 24,25 | 24,25 | 566.400 |
07 mar 2024 | 24,95 | 24,95 | 23,95 | 24,03 | 24,03 | 1.533.600 |
06 mar 2024 | 24,45 | 24,99 | 24,42 | 24,82 | 24,82 | 1.016.400 |
05 mar 2024 | 24,99 | 25,47 | 24,43 | 24,47 | 24,47 | 1.097.200 |
04 mar 2024 | 25,19 | 25,24 | 24,70 | 24,73 | 24,73 | 619.300 |
01 mar 2024 | 25,74 | 25,74 | 25,00 | 25,00 | 25,00 | 1.006.000 |
29 feb 2024 | 25,50 | 25,89 | 25,45 | 25,45 | 25,45 | 1.084.000 |
28 feb 2024 | 26,29 | 26,45 | 25,65 | 25,65 | 25,65 | 1.531.600 |
27 feb 2024 | 25,99 | 26,00 | 25,59 | 26,00 | 26,00 | 545.900 |
26 feb 2024 | 26,29 | 26,29 | 25,41 | 25,99 | 25,99 | 692.200 |
23 feb 2024 | 26,86 | 26,86 | 26,07 | 26,08 | 26,08 | 596.600 |
22 feb 2024 | 26,28 | 26,95 | 26,16 | 26,86 | 26,86 | 773.900 |
21 feb 2024 | 26,20 | 26,49 | 26,04 | 26,05 | 26,05 | 693.800 |
20 feb 2024 | 26,48 | 26,48 | 26,05 | 26,19 | 26,19 | 487.700 |
19 feb 2024 | 26,52 | 26,70 | 26,33 | 26,33 | 26,33 | 372.500 |
16 feb 2024 | 26,15 | 26,63 | 26,04 | 26,52 | 26,52 | 539.300 |
15 feb 2024 | 26,47 | 26,61 | 25,93 | 26,04 | 26,04 | 1.383.200 |
14 feb 2024 | 26,60 | 26,94 | 26,38 | 26,77 | 26,77 | 697.000 |
13 feb 2024 | 27,08 | 27,22 | 26,89 | 27,11 | 27,11 | 321.200 |
09 feb 2024 | 26,87 | 27,10 | 26,87 | 27,08 | 27,08 | 196.000 |
08 feb 2024 | 26,95 | 27,20 | 26,77 | 27,06 | 27,06 | 225.500 |
07 feb 2024 | 26,53 | 27,05 | 26,53 | 26,94 | 26,94 | 644.900 |
06 feb 2024 | 26,35 | 26,55 | 26,22 | 26,46 | 26,46 | 364.000 |
05 feb 2024 | 26,42 | 26,67 | 26,28 | 26,43 | 26,43 | 404.400 |
02 feb 2024 | 26,25 | 26,90 | 26,23 | 26,71 | 26,71 | 606.600 |
01 feb 2024 | 26,10 | 26,27 | 25,75 | 26,10 | 26,10 | 480.200 |
31 ene 2024 | 26,41 | 26,49 | 25,94 | 26,01 | 26,01 | 932.000 |
30 ene 2024 | 26,50 | 26,86 | 26,36 | 26,41 | 26,41 | 725.800 |
29 ene 2024 | 26,95 | 26,95 | 26,35 | 26,36 | 26,36 | 733.100 |
26 ene 2024 | 27,15 | 27,50 | 26,90 | 26,94 | 26,94 | 449.700 |
25 ene 2024 | 27,03 | 27,45 | 26,86 | 27,15 | 27,15 | 602.300 |
24 ene 2024 | 27,68 | 27,69 | 26,69 | 27,03 | 27,03 | 1.150.600 |
23 ene 2024 | 28,60 | 28,88 | 27,51 | 27,69 | 27,69 | 1.640.000 |
22 ene 2024 | 29,72 | 29,86 | 28,73 | 28,85 | 28,85 | 609.900 |
19 ene 2024 | 28,67 | 29,55 | 28,55 | 29,45 | 29,45 | 482.700 |
18 ene 2024 | 28,60 | 28,83 | 28,39 | 28,54 | 28,54 | 363.100 |
17 ene 2024 | 28,88 | 29,19 | 28,61 | 28,63 | 28,63 | 568.200 |
16 ene 2024 | 29,00 | 29,16 | 28,64 | 29,01 | 29,01 | 285.400 |
15 ene 2024 | 29,20 | 29,45 | 28,92 | 29,09 | 29,09 | 170.700 |
12 ene 2024 | 29,15 | 29,16 | 28,90 | 29,09 | 29,09 | 173.100 |
11 ene 2024 | 28,88 | 29,35 | 28,88 | 29,28 | 29,28 | 375.300 |
10 ene 2024 | 29,07 | 29,07 | 28,54 | 28,77 | 28,77 | 357.400 |
09 ene 2024 | 28,86 | 29,30 | 28,86 | 29,10 | 29,10 | 241.600 |
08 ene 2024 | 28,99 | 29,37 | 28,81 | 28,84 | 28,84 | 206.200 |
05 ene 2024 | 29,05 | 29,18 | 28,96 | 29,12 | 29,12 | 186.000 |
04 ene 2024 | 29,33 | 29,48 | 28,91 | 29,08 | 29,08 | 171.200 |
03 ene 2024 | 30,00 | 30,06 | 29,24 | 29,33 | 29,33 | 297.500 |
02 ene 2024 | 29,86 | 30,10 | 29,73 | 29,99 | 29,99 | 359.800 |
29 dic 2023 | 29,19 | 29,76 | 29,10 | 29,76 | 29,76 | 346.100 |
28 dic 2023 | 29,01 | 29,25 | 28,81 | 29,11 | 29,11 | 350.500 |
27 dic 2023 | 28,60 | 28,93 | 28,50 | 28,80 | 28,80 | 247.900 |
26 dic 2023 | 28,62 | 28,62 | 28,33 | 28,56 | 28,56 | 48.900 |
22 dic 2023 | 28,50 | 28,56 | 28,33 | 28,38 | 28,38 | 183.600 |
21 dic 2023 | 28,65 | 28,65 | 28,30 | 28,35 | 28,35 | 209.500 |
20 dic 2023 | 28,77 | 28,77 | 28,46 | 28,50 | 28,50 | 236.900 |
19 dic 2023 | 28,33 | 28,84 | 28,30 | 28,45 | 28,45 | 317.900 |
18 dic 2023 | 28,60 | 28,75 | 28,22 | 28,30 | 28,30 | 437.300 |
15 dic 2023 | 28,97 | 28,97 | 28,60 | 28,75 | 28,75 | 363.300 |
14 dic 2023 | 29,40 | 29,40 | 28,70 | 28,79 | 28,79 | 410.700 |
13 dic 2023 | 29,27 | 29,32 | 28,86 | 28,88 | 28,88 | 387.800 |
12 dic 2023 | 29,62 | 29,63 | 29,20 | 29,27 | 29,27 | 161.900 |
11 dic 2023 | 29,42 | 29,59 | 29,20 | 29,31 | 29,31 | 156.900 |
08 dic 2023 | 29,38 | 29,70 | 29,14 | 29,60 | 29,60 | 257.700 |
07 dic 2023 | 29,23 | 29,38 | 28,85 | 29,32 | 29,32 | 222.400 |
06 dic 2023 | 29,40 | 29,47 | 29,18 | 29,35 | 29,35 | 125.100 |
05 dic 2023 | 29,06 | 29,39 | 29,04 | 29,34 | 29,34 | 631.000 |
04 dic 2023 | 29,12 | 29,47 | 28,84 | 29,06 | 29,06 | 263.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |