Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,58 | 25,60 | 25,50 | 25,52 | 25,52 | 13.749 |
02 may 2024 | 25,17 | 25,39 | 25,00 | 25,32 | 25,32 | 24.800 |
01 may 2024 | 25,10 | 25,89 | 24,12 | 25,11 | 25,11 | 5100 |
30 abr 2024 | 24,89 | 25,26 | 24,89 | 25,10 | 25,10 | 6100 |
29 abr 2024 | 25,37 | 25,50 | 25,37 | 25,47 | 25,47 | 10.900 |
26 abr 2024 | 25,33 | 25,78 | 25,33 | 25,75 | 25,75 | 7200 |
25 abr 2024 | 25,34 | 25,65 | 25,32 | 25,64 | 25,64 | 23.900 |
24 abr 2024 | 25,91 | 25,91 | 25,65 | 25,74 | 25,74 | 8300 |
23 abr 2024 | 26,16 | 26,17 | 26,03 | 26,11 | 26,11 | 7800 |
22 abr 2024 | 25,96 | 25,98 | 25,70 | 25,89 | 25,89 | 13.800 |
19 abr 2024 | 26,17 | 26,17 | 25,80 | 25,81 | 25,81 | 6700 |
18 abr 2024 | 26,67 | 26,73 | 26,51 | 26,53 | 26,53 | 8700 |
17 abr 2024 | 27,22 | 27,22 | 26,81 | 27,04 | 27,04 | 14.800 |
16 abr 2024 | 27,18 | 27,26 | 27,09 | 27,09 | 27,09 | 7900 |
15 abr 2024 | 27,12 | 27,15 | 26,85 | 26,87 | 26,87 | 21.800 |
12 abr 2024 | 26,64 | 26,79 | 26,36 | 26,41 | 26,41 | 13.600 |
11 abr 2024 | 26,95 | 27,03 | 26,66 | 26,88 | 26,88 | 5100 |
10 abr 2024 | 27,64 | 27,72 | 27,42 | 27,48 | 27,48 | 8300 |
09 abr 2024 | 28,17 | 28,17 | 27,95 | 28,02 | 28,02 | 7400 |
08 abr 2024 | 28,34 | 28,52 | 28,34 | 28,50 | 28,50 | 13.500 |
05 abr 2024 | 27,57 | 27,82 | 27,52 | 27,79 | 27,79 | 13.500 |
04 abr 2024 | 28,00 | 28,22 | 27,87 | 27,87 | 27,87 | 18.900 |
03 abr 2024 | 27,60 | 27,87 | 27,60 | 27,87 | 27,87 | 24.500 |
02 abr 2024 | 27,25 | 27,25 | 27,14 | 27,21 | 27,21 | 6600 |
01 abr 2024 | 26,49 | 27,49 | 26,49 | 27,17 | 27,17 | 7700 |
28 mar 2024 | 27,44 | 27,44 | 27,34 | 27,36 | 27,36 | 10.500 |
27 mar 2024 | 26,94 | 27,27 | 26,94 | 27,25 | 27,25 | 10.300 |
26 mar 2024 | 27,26 | 27,26 | 27,02 | 27,02 | 27,02 | 6500 |
25 mar 2024 | 27,41 | 27,62 | 27,41 | 27,43 | 27,43 | 18.200 |
22 mar 2024 | 27,37 | 27,43 | 27,34 | 27,40 | 27,40 | 6400 |
21 mar 2024 | 27,35 | 27,38 | 27,11 | 27,14 | 27,14 | 6700 |
20 mar 2024 | 27,16 | 27,52 | 27,08 | 27,39 | 27,39 | 12.700 |
19 mar 2024 | 26,36 | 26,65 | 26,36 | 26,55 | 26,55 | 6800 |
18 mar 2024 | 26,28 | 26,43 | 26,19 | 26,32 | 26,32 | 14.100 |
15 mar 2024 | 26,28 | 26,28 | 26,07 | 26,17 | 26,17 | 6200 |
14 mar 2024 | 26,52 | 26,52 | 26,09 | 26,09 | 26,09 | 19.000 |
13 mar 2024 | 26,53 | 26,72 | 26,42 | 26,72 | 26,72 | 5200 |
12 mar 2024 | 26,43 | 26,92 | 26,41 | 26,91 | 26,91 | 9400 |
11 mar 2024 | 26,34 | 26,43 | 26,33 | 26,39 | 26,39 | 26.200 |
08 mar 2024 | 26,71 | 26,87 | 26,60 | 26,78 | 26,78 | 7700 |
07 mar 2024 | 26,45 | 26,47 | 26,35 | 26,44 | 26,44 | 16.300 |
06 mar 2024 | 26,61 | 26,61 | 26,22 | 26,43 | 26,43 | 8000 |
05 mar 2024 | 26,56 | 26,62 | 26,37 | 26,50 | 26,50 | 6000 |
04 mar 2024 | 26,68 | 26,88 | 26,68 | 26,87 | 26,87 | 18.400 |
01 mar 2024 | 27,26 | 27,39 | 27,06 | 27,39 | 27,39 | 10.600 |
29 feb 2024 | 27,18 | 27,33 | 27,13 | 27,25 | 27,25 | 18.300 |
28 feb 2024 | 26,81 | 26,84 | 26,70 | 26,84 | 26,84 | 14.700 |
27 feb 2024 | 27,30 | 27,31 | 27,08 | 27,17 | 27,17 | 14.500 |
26 feb 2024 | 27,06 | 27,26 | 27,06 | 27,26 | 27,26 | 17.200 |
23 feb 2024 | 26,94 | 27,21 | 26,86 | 27,08 | 27,08 | 19.800 |
22 feb 2024 | 25,55 | 29,25 | 25,55 | 27,11 | 27,11 | 84.700 |
21 feb 2024 | 25,75 | 25,75 | 25,58 | 25,69 | 25,69 | 9900 |
20 feb 2024 | 25,52 | 25,82 | 25,52 | 25,81 | 25,81 | 27.600 |
16 feb 2024 | 26,03 | 26,07 | 25,84 | 25,88 | 25,88 | 15.600 |
15 feb 2024 | 26,26 | 26,33 | 26,16 | 26,27 | 26,27 | 5500 |
14 feb 2024 | 26,00 | 26,15 | 25,95 | 26,10 | 26,10 | 15.100 |
13 feb 2024 | 26,15 | 26,15 | 25,87 | 25,92 | 25,92 | 7500 |
12 feb 2024 | 26,15 | 26,47 | 26,15 | 26,42 | 26,42 | 36.700 |
09 feb 2024 | 25,95 | 26,04 | 25,92 | 26,02 | 26,02 | 18.000 |
08 feb 2024 | 25,80 | 25,83 | 25,70 | 25,82 | 25,82 | 32.900 |
07 feb 2024 | 25,89 | 25,89 | 25,60 | 25,72 | 25,72 | 20.200 |
06 feb 2024 | 25,80 | 26,02 | 25,78 | 25,87 | 25,87 | 11.600 |
05 feb 2024 | 25,21 | 25,42 | 25,21 | 25,42 | 25,42 | 26.700 |
02 feb 2024 | 25,34 | 25,38 | 25,29 | 25,33 | 25,33 | 22.500 |
01 feb 2024 | 26,05 | 26,05 | 25,72 | 26,00 | 26,00 | 13.600 |
31 ene 2024 | 26,63 | 26,72 | 26,31 | 26,41 | 26,41 | 9600 |
30 ene 2024 | 26,57 | 26,69 | 26,57 | 26,69 | 26,69 | 15.300 |
29 ene 2024 | 26,35 | 26,59 | 26,31 | 26,56 | 26,56 | 20.200 |
26 ene 2024 | 26,80 | 26,84 | 26,65 | 26,66 | 26,66 | 17.300 |
25 ene 2024 | 25,88 | 26,00 | 25,88 | 25,96 | 25,96 | 9300 |
24 ene 2024 | 26,12 | 26,17 | 25,91 | 25,91 | 25,91 | 8400 |
23 ene 2024 | 25,54 | 25,79 | 25,48 | 25,77 | 25,77 | 15.700 |
22 ene 2024 | 25,88 | 25,99 | 25,85 | 25,89 | 25,89 | 28.000 |
19 ene 2024 | 25,70 | 25,91 | 25,67 | 25,88 | 25,88 | 17.800 |
18 ene 2024 | 26,08 | 26,11 | 25,94 | 26,11 | 26,11 | 18.200 |
17 ene 2024 | 26,04 | 26,11 | 25,89 | 26,05 | 26,05 | 12.400 |
16 ene 2024 | 26,25 | 26,33 | 26,13 | 26,20 | 26,20 | 8200 |
12 ene 2024 | 27,21 | 27,22 | 26,92 | 26,94 | 26,94 | 9000 |
11 ene 2024 | 27,39 | 27,46 | 27,02 | 27,40 | 27,40 | 9400 |
10 ene 2024 | 27,61 | 27,69 | 27,54 | 27,63 | 27,63 | 7200 |
09 ene 2024 | 28,67 | 28,67 | 27,80 | 27,99 | 27,99 | 14.500 |
08 ene 2024 | 28,49 | 28,56 | 28,31 | 28,53 | 28,53 | 12.400 |
05 ene 2024 | 28,82 | 29,06 | 28,75 | 28,76 | 28,76 | 7100 |
04 ene 2024 | 28,64 | 28,91 | 28,59 | 28,79 | 28,79 | 9500 |
03 ene 2024 | 28,42 | 28,60 | 28,35 | 28,54 | 28,54 | 25.200 |
02 ene 2024 | 28,78 | 28,92 | 28,58 | 28,63 | 28,63 | 18.100 |
29 dic 2023 | 28,85 | 29,22 | 28,85 | 29,22 | 29,22 | 10.000 |
28 dic 2023 | 29,33 | 29,45 | 29,14 | 29,20 | 29,20 | 30.400 |
27 dic 2023 | 29,38 | 29,49 | 29,37 | 29,47 | 29,47 | 18.100 |
26 dic 2023 | 29,15 | 29,49 | 29,15 | 29,49 | 29,49 | 14.500 |
22 dic 2023 | 29,37 | 29,38 | 29,19 | 29,24 | 29,24 | 40.100 |
21 dic 2023 | 29,58 | 29,61 | 29,22 | 29,40 | 29,40 | 21.700 |
20 dic 2023 | 29,44 | 29,53 | 29,22 | 29,25 | 29,25 | 9300 |
19 dic 2023 | 29,60 | 29,74 | 29,50 | 29,59 | 29,59 | 42.400 |
18 dic 2023 | 28,83 | 31,76 | 28,76 | 29,95 | 29,95 | 507.500 |
15 dic 2023 | 28,39 | 28,58 | 28,28 | 28,50 | 28,50 | 342.800 |
14 dic 2023 | 28,40 | 28,71 | 28,40 | 28,59 | 28,59 | 203.800 |
13 dic 2023 | 27,43 | 27,96 | 27,31 | 27,96 | 27,96 | 8800 |
12 dic 2023 | 26,82 | 27,09 | 26,82 | 27,08 | 27,08 | 5600 |
11 dic 2023 | 27,36 | 27,38 | 27,22 | 27,29 | 27,29 | 11.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |