Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 26,39 | 26,39 | 23,80 | 25,06 | 25,06 | 2.274.500 |
01 may 2024 | 23,09 | 24,61 | 22,60 | 23,88 | 23,88 | 1.828.300 |
30 abr 2024 | 23,47 | 23,94 | 23,29 | 23,32 | 23,32 | 1.788.900 |
29 abr 2024 | 23,03 | 23,58 | 22,79 | 23,37 | 23,37 | 556.300 |
26 abr 2024 | 22,28 | 23,22 | 22,28 | 22,80 | 22,80 | 820.600 |
25 abr 2024 | 22,47 | 22,73 | 22,00 | 22,21 | 22,21 | 1.176.200 |
24 abr 2024 | 23,00 | 23,29 | 22,05 | 22,48 | 22,48 | 1.087.700 |
23 abr 2024 | 22,76 | 24,23 | 22,36 | 23,00 | 23,00 | 1.885.100 |
22 abr 2024 | 21,32 | 22,79 | 20,84 | 22,30 | 22,30 | 3.898.000 |
19 abr 2024 | 22,60 | 23,03 | 22,56 | 22,95 | 22,95 | 924.800 |
18 abr 2024 | 22,87 | 23,44 | 22,57 | 22,66 | 22,66 | 971.200 |
17 abr 2024 | 23,52 | 23,54 | 22,76 | 23,00 | 23,00 | 957.800 |
16 abr 2024 | 23,02 | 23,65 | 22,76 | 23,39 | 23,39 | 714.300 |
15 abr 2024 | 23,50 | 23,63 | 22,91 | 23,15 | 23,15 | 724.400 |
12 abr 2024 | 23,66 | 23,82 | 23,31 | 23,51 | 23,51 | 426.900 |
11 abr 2024 | 24,01 | 24,10 | 23,39 | 23,82 | 23,82 | 569.100 |
10 abr 2024 | 24,72 | 24,72 | 23,19 | 23,80 | 23,80 | 818.100 |
09 abr 2024 | 24,32 | 25,64 | 24,25 | 25,46 | 25,46 | 855.600 |
08 abr 2024 | 25,50 | 25,50 | 24,01 | 24,23 | 24,23 | 952.800 |
05 abr 2024 | 25,08 | 25,37 | 24,86 | 25,20 | 25,20 | 723.300 |
04 abr 2024 | 25,83 | 26,01 | 25,00 | 25,05 | 25,05 | 776.700 |
03 abr 2024 | 25,26 | 25,68 | 25,09 | 25,65 | 25,65 | 569.600 |
02 abr 2024 | 25,27 | 25,38 | 24,88 | 25,36 | 25,36 | 1.032.600 |
01 abr 2024 | 24,95 | 26,10 | 24,94 | 25,74 | 25,74 | 838.000 |
28 mar 2024 | 25,43 | 25,69 | 25,19 | 25,19 | 25,19 | 845.300 |
27 mar 2024 | 24,89 | 25,36 | 24,59 | 25,32 | 25,32 | 746.700 |
26 mar 2024 | 24,88 | 25,00 | 24,45 | 24,75 | 24,75 | 568.000 |
25 mar 2024 | 24,74 | 24,83 | 24,14 | 24,66 | 24,66 | 853.700 |
22 mar 2024 | 24,88 | 24,88 | 24,23 | 24,50 | 24,50 | 747.100 |
21 mar 2024 | 24,48 | 24,95 | 24,33 | 24,75 | 24,75 | 770.800 |
20 mar 2024 | 24,39 | 24,90 | 23,96 | 24,41 | 24,41 | 770.600 |
19 mar 2024 | 24,18 | 24,43 | 23,54 | 24,25 | 24,25 | 769.200 |
18 mar 2024 | 23,23 | 25,00 | 23,01 | 24,31 | 24,31 | 1.607.900 |
15 mar 2024 | 23,38 | 23,78 | 22,66 | 23,23 | 23,23 | 1.883.400 |
14 mar 2024 | 24,21 | 24,27 | 23,20 | 23,67 | 23,67 | 763.500 |
13 mar 2024 | 24,46 | 24,73 | 23,96 | 24,20 | 24,20 | 578.200 |
12 mar 2024 | 23,75 | 24,48 | 23,40 | 24,46 | 24,46 | 1.190.600 |
11 mar 2024 | 23,58 | 23,78 | 23,32 | 23,75 | 23,75 | 616.300 |
08 mar 2024 | 23,57 | 23,96 | 23,57 | 23,64 | 23,64 | 631.600 |
07 mar 2024 | 23,33 | 23,49 | 23,11 | 23,38 | 23,38 | 715.600 |
06 mar 2024 | 23,75 | 23,75 | 22,76 | 23,03 | 23,03 | 663.100 |
05 mar 2024 | 24,09 | 24,20 | 22,86 | 23,18 | 23,18 | 906.300 |
04 mar 2024 | 24,22 | 24,33 | 23,92 | 24,15 | 24,15 | 978.200 |
01 mar 2024 | 23,59 | 24,44 | 23,12 | 24,06 | 24,06 | 1.282.200 |
29 feb 2024 | 24,04 | 24,28 | 23,12 | 23,50 | 23,50 | 936.400 |
28 feb 2024 | 24,04 | 24,61 | 23,67 | 23,70 | 23,70 | 916.900 |
27 feb 2024 | 23,45 | 24,49 | 23,44 | 24,15 | 24,15 | 1.430.600 |
26 feb 2024 | 22,40 | 23,50 | 22,36 | 23,13 | 23,13 | 981.300 |
23 feb 2024 | 22,97 | 23,07 | 22,37 | 22,45 | 22,45 | 844.500 |
22 feb 2024 | 21,72 | 23,09 | 21,66 | 22,99 | 22,99 | 1.378.000 |
21 feb 2024 | 22,38 | 22,56 | 21,56 | 21,66 | 21,66 | 900.100 |
20 feb 2024 | 22,71 | 23,28 | 22,56 | 22,58 | 22,58 | 1.001.800 |
16 feb 2024 | 26,00 | 26,00 | 22,70 | 22,71 | 22,71 | 2.347.200 |
15 feb 2024 | 24,21 | 25,00 | 24,20 | 24,46 | 24,46 | 1.537.200 |
14 feb 2024 | 23,35 | 24,39 | 23,20 | 24,20 | 24,20 | 1.884.800 |
13 feb 2024 | 23,20 | 23,61 | 22,51 | 23,05 | 23,05 | 1.894.500 |
12 feb 2024 | 23,13 | 24,20 | 23,03 | 23,95 | 23,95 | 1.398.800 |
09 feb 2024 | 22,65 | 23,05 | 22,56 | 23,01 | 23,01 | 1.184.700 |
08 feb 2024 | 22,33 | 22,62 | 22,13 | 22,49 | 22,49 | 1.023.500 |
07 feb 2024 | 22,03 | 22,63 | 21,98 | 22,26 | 22,26 | 992.400 |
06 feb 2024 | 21,38 | 22,06 | 21,08 | 22,02 | 22,02 | 1.049.800 |
05 feb 2024 | 21,47 | 21,99 | 21,14 | 21,47 | 21,47 | 1.296.600 |
02 feb 2024 | 21,40 | 21,76 | 20,87 | 21,58 | 21,58 | 1.398.500 |
01 feb 2024 | 21,31 | 22,38 | 20,96 | 21,63 | 21,63 | 3.048.900 |
31 ene 2024 | 22,00 | 22,00 | 21,00 | 21,10 | 21,10 | 1.768.500 |
30 ene 2024 | 22,35 | 22,37 | 21,30 | 21,87 | 21,87 | 2.208.100 |
29 ene 2024 | 21,79 | 22,33 | 21,60 | 22,33 | 22,33 | 2.077.700 |
26 ene 2024 | 23,14 | 23,32 | 21,52 | 21,66 | 21,66 | 2.996.800 |
25 ene 2024 | 22,93 | 23,26 | 22,62 | 22,96 | 22,96 | 1.784.100 |
24 ene 2024 | 23,67 | 23,67 | 22,84 | 22,87 | 22,87 | 1.388.900 |
23 ene 2024 | 23,74 | 23,80 | 23,01 | 23,44 | 23,44 | 2.339.800 |
22 ene 2024 | 22,71 | 24,30 | 22,60 | 23,56 | 23,56 | 4.167.200 |
19 ene 2024 | 24,68 | 24,68 | 24,02 | 24,42 | 24,42 | 5.014.800 |
18 ene 2024 | 24,82 | 25,14 | 24,43 | 24,74 | 24,74 | 1.970.300 |
17 ene 2024 | 24,43 | 25,35 | 24,22 | 24,82 | 24,82 | 1.665.300 |
16 ene 2024 | 23,60 | 25,47 | 23,37 | 24,61 | 24,61 | 2.543.600 |
12 ene 2024 | 23,74 | 24,08 | 23,09 | 23,20 | 23,20 | 1.370.500 |
11 ene 2024 | 24,48 | 24,55 | 23,16 | 23,45 | 23,45 | 1.417.500 |
10 ene 2024 | 25,08 | 25,10 | 23,83 | 24,54 | 24,54 | 2.679.000 |
09 ene 2024 | 27,06 | 27,10 | 24,52 | 25,10 | 25,10 | 2.891.200 |
08 ene 2024 | 26,00 | 27,54 | 25,19 | 27,46 | 27,46 | 1.769.400 |
05 ene 2024 | 25,00 | 25,03 | 24,05 | 24,28 | 24,28 | 1.218.300 |
04 ene 2024 | 25,59 | 25,59 | 24,86 | 25,34 | 25,34 | 1.453.300 |
03 ene 2024 | 24,35 | 25,81 | 24,11 | 25,39 | 25,39 | 2.550.600 |
02 ene 2024 | 22,11 | 25,73 | 22,00 | 24,16 | 24,16 | 7.379.800 |
29 dic 2023 | 32,87 | 33,07 | 32,43 | 32,48 | 32,48 | 910.300 |
28 dic 2023 | 32,97 | 33,28 | 32,82 | 32,88 | 32,88 | 493.800 |
27 dic 2023 | 32,64 | 33,13 | 32,48 | 32,82 | 32,82 | 888.900 |
26 dic 2023 | 32,78 | 33,19 | 32,06 | 32,42 | 32,42 | 465.100 |
22 dic 2023 | 31,75 | 32,84 | 31,70 | 32,76 | 32,76 | 813.300 |
21 dic 2023 | 31,17 | 31,75 | 30,72 | 31,66 | 31,66 | 625.200 |
20 dic 2023 | 31,50 | 31,80 | 30,85 | 30,88 | 30,88 | 726.000 |
19 dic 2023 | 30,71 | 31,45 | 30,66 | 31,23 | 31,23 | 853.800 |
18 dic 2023 | 29,98 | 30,64 | 29,71 | 30,54 | 30,54 | 760.900 |
15 dic 2023 | 29,98 | 30,23 | 29,66 | 29,75 | 29,75 | 1.859.500 |
14 dic 2023 | 30,12 | 30,34 | 29,76 | 29,83 | 29,83 | 1.062.000 |
13 dic 2023 | 28,19 | 30,74 | 28,13 | 30,07 | 30,07 | 1.622.200 |
12 dic 2023 | 27,32 | 27,92 | 26,93 | 27,85 | 27,85 | 363.900 |
11 dic 2023 | 26,74 | 27,24 | 26,32 | 27,19 | 27,19 | 458.200 |
08 dic 2023 | 26,74 | 26,98 | 26,46 | 26,54 | 26,54 | 369.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |