Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 29,72 | 30,11 | 29,19 | 29,75 | 29,75 | 3.807.000 |
25 abr 2024 | 27,82 | 28,91 | 27,69 | 28,89 | 28,89 | 2.621.000 |
24 abr 2024 | 28,49 | 29,25 | 28,25 | 28,88 | 28,88 | 2.809.100 |
23 abr 2024 | 27,42 | 29,09 | 27,42 | 28,53 | 28,53 | 4.227.500 |
22 abr 2024 | 27,28 | 27,55 | 26,67 | 27,35 | 27,35 | 5.145.900 |
19 abr 2024 | 27,42 | 27,52 | 26,52 | 26,89 | 26,89 | 3.184.600 |
18 abr 2024 | 27,89 | 28,09 | 27,33 | 27,41 | 27,41 | 2.125.100 |
17 abr 2024 | 28,70 | 28,91 | 27,64 | 27,66 | 27,66 | 2.300.200 |
16 abr 2024 | 28,30 | 28,74 | 27,57 | 28,55 | 28,55 | 2.903.400 |
15 abr 2024 | 28,46 | 29,17 | 28,30 | 28,41 | 28,41 | 4.967.400 |
12 abr 2024 | 29,39 | 30,15 | 28,52 | 28,56 | 28,56 | 2.555.600 |
11 abr 2024 | 29,79 | 29,91 | 29,07 | 29,82 | 29,82 | 2.885.200 |
10 abr 2024 | 29,19 | 30,07 | 29,11 | 29,60 | 29,60 | 3.102.900 |
09 abr 2024 | 30,09 | 30,21 | 29,33 | 30,00 | 30,00 | 2.134.300 |
08 abr 2024 | 29,74 | 30,21 | 29,36 | 30,09 | 30,09 | 2.360.800 |
05 abr 2024 | 29,27 | 29,82 | 29,16 | 29,32 | 29,32 | 4.747.900 |
04 abr 2024 | 29,99 | 30,34 | 29,20 | 29,27 | 29,27 | 2.752.900 |
03 abr 2024 | 29,21 | 29,75 | 29,20 | 29,56 | 29,56 | 2.751.400 |
02 abr 2024 | 29,29 | 29,43 | 28,60 | 29,32 | 29,32 | 2.892.100 |
01 abr 2024 | 30,55 | 31,23 | 29,77 | 29,84 | 29,84 | 3.313.500 |
28 mar 2024 | 30,08 | 30,91 | 30,01 | 30,52 | 30,52 | 3.351.000 |
27 mar 2024 | 31,57 | 31,87 | 30,07 | 30,21 | 30,21 | 4.755.900 |
26 mar 2024 | 31,13 | 31,73 | 30,50 | 31,00 | 31,00 | 3.558.200 |
25 mar 2024 | 30,76 | 31,12 | 30,57 | 30,72 | 30,72 | 2.047.000 |
22 mar 2024 | 31,84 | 31,99 | 30,82 | 30,96 | 30,96 | 2.184.900 |
21 mar 2024 | 32,33 | 33,11 | 31,75 | 31,80 | 31,80 | 3.999.100 |
20 mar 2024 | 31,44 | 32,09 | 30,96 | 32,00 | 32,00 | 3.110.700 |
19 mar 2024 | 30,77 | 31,56 | 30,54 | 31,30 | 31,30 | 2.698.100 |
18 mar 2024 | 31,05 | 31,87 | 30,95 | 31,53 | 31,53 | 3.072.900 |
15 mar 2024 | 30,73 | 30,88 | 30,40 | 30,81 | 30,81 | 5.046.900 |
14 mar 2024 | 31,33 | 31,74 | 30,73 | 31,08 | 31,08 | 3.996.900 |
13 mar 2024 | 31,64 | 32,35 | 31,27 | 31,64 | 31,64 | 3.464.600 |
12 mar 2024 | 31,89 | 32,02 | 31,11 | 31,94 | 31,94 | 3.507.400 |
11 mar 2024 | 32,38 | 32,91 | 31,39 | 31,60 | 31,60 | 3.869.100 |
08 mar 2024 | 33,52 | 34,22 | 32,47 | 32,57 | 32,57 | 5.396.700 |
07 mar 2024 | 33,79 | 33,89 | 32,64 | 33,28 | 33,28 | 6.573.000 |
06 mar 2024 | 33,31 | 34,12 | 32,65 | 33,76 | 33,76 | 7.164.700 |
05 mar 2024 | 33,67 | 33,74 | 31,54 | 32,45 | 32,45 | 6.747.200 |
04 mar 2024 | 34,83 | 35,07 | 34,01 | 34,53 | 34,53 | 7.963.400 |
01 mar 2024 | 34,15 | 34,36 | 33,05 | 34,30 | 34,30 | 5.131.700 |
29 feb 2024 | 32,85 | 33,94 | 32,85 | 33,87 | 33,87 | 6.331.600 |
28 feb 2024 | 33,16 | 33,35 | 32,69 | 32,83 | 32,83 | 3.864.500 |
27 feb 2024 | 33,68 | 33,92 | 33,13 | 33,57 | 33,57 | 4.734.000 |
26 feb 2024 | 33,31 | 34,32 | 32,88 | 33,24 | 33,24 | 5.858.200 |
23 feb 2024 | 33,99 | 33,99 | 33,17 | 33,18 | 33,18 | 5.761.500 |
22 feb 2024 | 33,83 | 34,19 | 33,20 | 33,84 | 33,84 | 4.478.700 |
21 feb 2024 | 32,26 | 32,87 | 31,59 | 32,58 | 32,58 | 6.276.100 |
20 feb 2024 | 33,61 | 33,61 | 31,76 | 32,72 | 32,72 | 6.323.800 |
16 feb 2024 | 33,45 | 34,21 | 32,96 | 33,96 | 33,96 | 6.080.600 |
15 feb 2024 | 33,67 | 34,28 | 33,41 | 33,70 | 33,70 | 7.986.600 |
14 feb 2024 | 32,60 | 33,95 | 32,06 | 33,89 | 33,89 | 8.471.500 |
13 feb 2024 | 29,76 | 32,18 | 29,19 | 31,85 | 31,85 | 8.361.300 |
12 feb 2024 | 31,23 | 32,17 | 30,60 | 31,52 | 31,52 | 8.616.900 |
09 feb 2024 | 33,07 | 33,13 | 31,29 | 31,72 | 31,72 | 11.235.900 |
08 feb 2024 | 31,34 | 32,88 | 30,11 | 32,57 | 32,57 | 24.395.200 |
07 feb 2024 | 23,59 | 24,58 | 23,13 | 24,29 | 24,29 | 10.657.900 |
06 feb 2024 | 23,89 | 24,19 | 22,77 | 23,48 | 23,48 | 6.438.900 |
05 feb 2024 | 23,77 | 24,17 | 23,17 | 23,75 | 23,75 | 5.748.500 |
02 feb 2024 | 23,15 | 24,45 | 22,95 | 24,13 | 24,13 | 8.178.800 |
01 feb 2024 | 22,72 | 23,13 | 22,42 | 22,77 | 22,77 | 4.686.400 |
31 ene 2024 | 22,78 | 23,38 | 22,32 | 22,36 | 22,36 | 4.565.000 |
30 ene 2024 | 23,32 | 23,69 | 22,69 | 23,01 | 23,01 | 4.008.700 |
29 ene 2024 | 22,62 | 23,75 | 22,57 | 23,73 | 23,73 | 3.349.800 |
26 ene 2024 | 22,55 | 22,61 | 22,10 | 22,46 | 22,46 | 3.455.200 |
25 ene 2024 | 22,56 | 22,83 | 22,21 | 22,53 | 22,53 | 6.417.600 |
24 ene 2024 | 22,72 | 22,94 | 22,00 | 22,27 | 22,27 | 7.548.800 |
23 ene 2024 | 22,68 | 22,68 | 21,81 | 22,31 | 22,31 | 4.819.100 |
22 ene 2024 | 22,32 | 23,11 | 21,79 | 22,40 | 22,40 | 7.748.200 |
19 ene 2024 | 21,73 | 22,14 | 21,38 | 21,99 | 21,99 | 3.797.500 |
18 ene 2024 | 22,57 | 22,74 | 21,03 | 21,51 | 21,51 | 4.708.200 |
17 ene 2024 | 22,15 | 22,49 | 21,72 | 22,22 | 22,22 | 2.998.300 |
16 ene 2024 | 22,08 | 22,66 | 22,00 | 22,59 | 22,59 | 3.188.400 |
12 ene 2024 | 22,55 | 22,88 | 22,13 | 22,31 | 22,31 | 1.937.700 |
11 ene 2024 | 22,83 | 22,99 | 21,99 | 22,46 | 22,46 | 2.126.300 |
10 ene 2024 | 22,51 | 22,80 | 21,96 | 22,67 | 22,67 | 3.284.200 |
09 ene 2024 | 22,24 | 22,80 | 22,04 | 22,58 | 22,58 | 3.520.800 |
08 ene 2024 | 22,16 | 22,83 | 22,16 | 22,59 | 22,59 | 3.667.300 |
05 ene 2024 | 21,46 | 22,46 | 21,46 | 22,25 | 22,25 | 3.277.600 |
04 ene 2024 | 21,57 | 22,00 | 21,32 | 21,71 | 21,71 | 3.875.500 |
03 ene 2024 | 22,11 | 22,56 | 21,71 | 21,74 | 21,74 | 5.192.100 |
02 ene 2024 | 23,33 | 23,52 | 22,49 | 22,72 | 22,72 | 4.549.100 |
29 dic 2023 | 24,00 | 24,17 | 23,37 | 23,40 | 23,40 | 2.954.100 |
28 dic 2023 | 24,00 | 24,49 | 23,67 | 24,23 | 24,23 | 2.527.700 |
27 dic 2023 | 24,22 | 24,45 | 23,87 | 24,08 | 24,08 | 2.504.500 |
26 dic 2023 | 24,01 | 24,38 | 23,91 | 24,21 | 24,21 | 2.355.600 |
22 dic 2023 | 24,50 | 24,84 | 23,97 | 24,27 | 24,27 | 3.528.000 |
21 dic 2023 | 23,96 | 24,45 | 23,60 | 24,30 | 24,30 | 3.716.300 |
20 dic 2023 | 24,69 | 24,82 | 23,56 | 23,61 | 23,61 | 3.874.000 |
19 dic 2023 | 24,98 | 25,25 | 24,66 | 24,82 | 24,82 | 2.358.400 |
18 dic 2023 | 24,86 | 25,09 | 24,06 | 24,63 | 24,63 | 3.384.000 |
15 dic 2023 | 25,65 | 25,77 | 24,44 | 24,97 | 24,97 | 8.740.000 |
14 dic 2023 | 24,69 | 25,81 | 24,51 | 25,72 | 25,72 | 8.488.300 |
13 dic 2023 | 22,50 | 23,83 | 22,22 | 23,83 | 23,83 | 4.983.300 |
12 dic 2023 | 22,70 | 22,93 | 21,99 | 22,41 | 22,41 | 4.710.100 |
11 dic 2023 | 22,40 | 23,19 | 22,34 | 22,63 | 22,63 | 3.314.000 |
08 dic 2023 | 22,80 | 23,13 | 22,43 | 22,68 | 22,68 | 3.802.100 |
07 dic 2023 | 23,33 | 23,33 | 22,51 | 23,04 | 23,04 | 3.125.300 |
06 dic 2023 | 23,68 | 23,72 | 22,99 | 23,21 | 23,21 | 3.103.700 |
05 dic 2023 | 24,00 | 24,43 | 23,09 | 23,34 | 23,34 | 4.907.300 |
04 dic 2023 | 22,62 | 24,18 | 22,59 | 24,07 | 24,07 | 9.255.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |