Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 27,18 | 27,22 | 27,14 | 27,15 | 27,15 | 900 |
08 may 2024 | 27,16 | 27,16 | 27,02 | 27,02 | 27,02 | 2100 |
07 may 2024 | 27,36 | 27,45 | 27,33 | 27,41 | 27,41 | 5100 |
06 may 2024 | 27,47 | 27,48 | 27,47 | 27,48 | 27,48 | 300 |
03 may 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 100 |
02 may 2024 | 27,20 | 27,38 | 27,20 | 27,38 | 27,38 | 100 |
01 may 2024 | 27,00 | 27,28 | 26,88 | 26,88 | 26,88 | 400 |
30 abr 2024 | 26,67 | 26,67 | 26,57 | 26,57 | 26,57 | 500 |
29 abr 2024 | 26,31 | 26,62 | 26,31 | 26,62 | 26,62 | 300 |
26 abr 2024 | 25,84 | 25,94 | 25,84 | 25,94 | 25,94 | 200 |
25 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | 100 |
24 abr 2024 | 25,93 | 26,00 | 25,87 | 25,87 | 25,87 | 200 |
23 abr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | 100 |
22 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | 100 |
19 abr 2024 | 25,26 | 25,27 | 25,26 | 25,27 | 25,27 | 100 |
18 abr 2024 | 25,63 | 25,63 | 25,44 | 25,44 | 25,44 | 200 |
17 abr 2024 | 25,73 | 25,73 | 25,56 | 25,56 | 25,56 | 600 |
16 abr 2024 | 25,65 | 25,67 | 25,65 | 25,67 | 25,67 | 700 |
15 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 200 |
12 abr 2024 | 26,33 | 26,33 | 26,25 | 26,25 | 26,25 | 500 |
11 abr 2024 | 26,71 | 26,94 | 26,71 | 26,93 | 26,93 | 400 |
10 abr 2024 | 26,87 | 26,87 | 26,82 | 26,82 | 26,82 | 200 |
09 abr 2024 | 27,24 | 27,32 | 27,24 | 27,32 | 27,32 | 2000 |
08 abr 2024 | 26,94 | 26,99 | 26,94 | 26,99 | 26,99 | 400 |
05 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | 200 |
04 abr 2024 | 27,09 | 27,09 | 26,97 | 26,97 | 26,97 | 300 |
03 abr 2024 | 27,37 | 27,39 | 27,33 | 27,33 | 27,33 | 600 |
02 abr 2024 | 27,55 | 27,55 | 27,41 | 27,41 | 27,41 | 200 |
01 abr 2024 | 28,00 | 28,00 | 27,63 | 27,94 | 27,94 | 3300 |
28 mar 2024 | 27,98 | 28,12 | 27,98 | 28,12 | 28,12 | 1600 |
27 mar 2024 | 27,82 | 27,91 | 27,82 | 27,89 | 27,89 | 200 |
26 mar 2024 | 27,45 | 27,45 | 27,35 | 27,35 | 27,35 | 700 |
25 mar 2024 | 27,53 | 27,53 | 27,28 | 27,28 | 27,28 | 2100 |
22 mar 2024 | 27,50 | 27,50 | 27,47 | 27,48 | 27,48 | 1000 |
21 mar 2024 | 27,77 | 27,84 | 27,75 | 27,75 | 27,75 | 400 |
20 mar 2024 | 27,59 | 27,69 | 27,50 | 27,69 | 27,69 | 2300 |
19 mar 2024 | 27,49 | 27,49 | 27,47 | 27,49 | 27,49 | 600 |
18 mar 2024 | 27,35 | 27,35 | 26,85 | 26,85 | 26,85 | 2400 |
15 mar 2024 | 27,15 | 27,24 | 27,11 | 27,14 | 27,14 | 400 |
14 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
13 mar 2024 | 27,80 | 27,80 | 27,78 | 27,78 | 27,78 | 300 |
12 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 100 |
11 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 100 |
08 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 100 |
07 mar 2024 | 28,17 | 28,21 | 28,16 | 28,16 | 28,16 | 700 |
06 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 100 |
05 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 200 |
04 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | 100 |
01 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 200 |
29 feb 2024 | 28,41 | 28,41 | 28,21 | 28,21 | 28,21 | 500 |
28 feb 2024 | 28,82 | 28,83 | 28,72 | 28,72 | 28,72 | 500 |
27 feb 2024 | 29,07 | 29,16 | 29,07 | 29,16 | 29,16 | 200 |
26 feb 2024 | 28,45 | 28,52 | 28,41 | 28,52 | 28,52 | 400 |
23 feb 2024 | 28,03 | 28,03 | 27,91 | 27,99 | 27,99 | 2500 |
22 feb 2024 | 28,04 | 28,04 | 27,93 | 27,93 | 27,93 | 300 |
21 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
20 feb 2024 | 27,79 | 27,79 | 27,67 | 27,77 | 27,77 | 500 |
16 feb 2024 | 28,08 | 28,08 | 27,87 | 27,88 | 27,88 | 3400 |
15 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
14 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 200 |
13 feb 2024 | 26,98 | 26,98 | 26,36 | 26,47 | 26,47 | 3200 |
12 feb 2024 | 27,18 | 27,34 | 27,10 | 27,34 | 27,34 | 1000 |
09 feb 2024 | 27,13 | 27,16 | 27,13 | 27,15 | 27,15 | 500 |
08 feb 2024 | 26,90 | 26,94 | 26,90 | 26,94 | 26,94 | 100 |
07 feb 2024 | 26,90 | 26,90 | 26,78 | 26,78 | 26,78 | 600 |
06 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
05 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
02 feb 2024 | 26,49 | 26,49 | 26,21 | 26,44 | 26,44 | 2400 |
01 feb 2024 | 26,42 | 26,72 | 26,42 | 26,72 | 26,72 | 600 |
31 ene 2024 | 26,30 | 26,30 | 26,15 | 26,15 | 26,15 | 200 |
30 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
29 ene 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
26 ene 2024 | 26,24 | 26,24 | 26,22 | 26,22 | 26,22 | 500 |
25 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
24 ene 2024 | 25,90 | 25,91 | 25,90 | 25,91 | 25,91 | 200 |
23 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 200 |
22 ene 2024 | 25,87 | 25,97 | 25,87 | 25,97 | 25,97 | 100 |
19 ene 2024 | 25,45 | 25,82 | 25,45 | 25,82 | 25,82 | 500 |
18 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 100 |
17 ene 2024 | 25,87 | 25,94 | 25,87 | 25,94 | 25,94 | 500 |
16 ene 2024 | 26,30 | 26,30 | 26,27 | 26,30 | 26,30 | 500 |
12 ene 2024 | 26,56 | 26,56 | 26,51 | 26,51 | 26,51 | 400 |
11 ene 2024 | 26,42 | 26,53 | 26,30 | 26,49 | 26,49 | 1200 |
10 ene 2024 | 26,59 | 26,66 | 26,59 | 26,65 | 26,65 | 600 |
09 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 100 |
08 ene 2024 | 26,01 | 26,79 | 26,01 | 26,79 | 26,79 | 300 |
05 ene 2024 | 26,20 | 26,21 | 26,20 | 26,21 | 26,21 | 300 |
04 ene 2024 | 26,47 | 26,47 | 26,42 | 26,42 | 26,42 | 200 |
03 ene 2024 | 26,20 | 26,46 | 26,20 | 26,30 | 26,30 | 900 |
02 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
29 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 300 |
28 dic 2023 | 26,71 | 26,72 | 26,62 | 26,62 | 26,62 | 2100 |
27 dic 2023 | 26,33 | 26,61 | 26,33 | 26,61 | 26,61 | 900 |
26 dic 2023 | 26,38 | 26,38 | 26,37 | 26,37 | 26,37 | 100 |
22 dic 2023 | 25,93 | 25,96 | 25,93 | 25,96 | 25,96 | 100 |
21 dic 2023 | 25,22 | 25,38 | 25,22 | 25,38 | 25,38 | 200 |
20 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | 100 |
19 dic 2023 | 25,80 | 25,82 | 25,80 | 25,82 | 25,82 | 200 |
18 dic 2023 | 25,29 | 25,34 | 25,29 | 25,34 | 25,34 | 1100 |
15 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |