Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,25 | 28,38 | 28,14 | 28,37 | 28,37 | 95.203 |
02 may 2024 | 27,85 | 28,08 | 27,83 | 28,00 | 28,00 | 197.300 |
01 may 2024 | 28,21 | 28,62 | 28,09 | 28,38 | 28,38 | 150.200 |
30 abr 2024 | 28,50 | 28,59 | 28,31 | 28,31 | 28,31 | 295.200 |
29 abr 2024 | 28,86 | 29,14 | 28,73 | 29,09 | 29,09 | 288.700 |
26 abr 2024 | 28,55 | 28,65 | 28,29 | 28,55 | 28,55 | 187.300 |
25 abr 2024 | 28,32 | 28,41 | 28,17 | 28,37 | 28,37 | 186.200 |
24 abr 2024 | 27,87 | 28,09 | 27,86 | 27,93 | 27,93 | 125.400 |
23 abr 2024 | 27,61 | 27,78 | 27,50 | 27,67 | 27,67 | 471.600 |
22 abr 2024 | 28,04 | 28,15 | 27,92 | 28,11 | 28,11 | 216.400 |
19 abr 2024 | 28,02 | 28,28 | 28,00 | 28,10 | 28,10 | 248.600 |
18 abr 2024 | 27,55 | 27,87 | 27,43 | 27,78 | 27,78 | 320.500 |
17 abr 2024 | 27,34 | 27,43 | 27,10 | 27,19 | 27,19 | 100.500 |
16 abr 2024 | 27,01 | 27,04 | 26,71 | 26,91 | 26,91 | 337.000 |
15 abr 2024 | 27,21 | 27,45 | 26,95 | 27,35 | 27,35 | 183.900 |
12 abr 2024 | 27,23 | 27,23 | 26,65 | 26,71 | 26,71 | 122.100 |
11 abr 2024 | 26,70 | 26,75 | 26,46 | 26,67 | 26,67 | 134.300 |
10 abr 2024 | 26,70 | 26,87 | 26,53 | 26,74 | 26,74 | 161.200 |
09 abr 2024 | 27,04 | 27,05 | 26,65 | 26,88 | 26,88 | 120.600 |
08 abr 2024 | 26,82 | 26,91 | 26,50 | 26,88 | 26,88 | 121.200 |
05 abr 2024 | 26,36 | 26,57 | 26,31 | 26,54 | 26,54 | 86.300 |
04 abr 2024 | 26,41 | 26,58 | 26,25 | 26,26 | 26,26 | 136.400 |
03 abr 2024 | 25,82 | 26,39 | 25,82 | 26,35 | 26,35 | 309.800 |
02 abr 2024 | 25,61 | 25,63 | 25,42 | 25,53 | 25,53 | 107.800 |
01 abr 2024 | 25,49 | 25,49 | 25,31 | 25,39 | 25,39 | 138.400 |
28 mar 2024 | 25,01 | 25,12 | 24,92 | 25,12 | 25,12 | 144.900 |
27 mar 2024 | 24,86 | 25,11 | 24,79 | 25,05 | 25,05 | 72.300 |
26 mar 2024 | 25,10 | 25,10 | 24,95 | 25,02 | 25,02 | 70.700 |
25 mar 2024 | 25,00 | 25,20 | 25,00 | 25,13 | 25,13 | 272.200 |
22 mar 2024 | 25,11 | 25,18 | 24,98 | 24,98 | 24,98 | 298.700 |
21 mar 2024 | 25,42 | 25,43 | 25,25 | 25,40 | 25,40 | 344.700 |
20 mar 2024 | 25,24 | 25,56 | 25,24 | 25,53 | 25,53 | 120.700 |
19 mar 2024 | 25,43 | 25,49 | 25,31 | 25,32 | 25,32 | 292.900 |
18 mar 2024 | 25,91 | 25,94 | 25,70 | 25,76 | 25,76 | 113.800 |
15 mar 2024 | 25,52 | 25,78 | 25,44 | 25,71 | 25,71 | 376.800 |
14 mar 2024 | 25,25 | 25,28 | 25,07 | 25,21 | 25,21 | 319.400 |
13 mar 2024 | 24,89 | 25,32 | 24,89 | 25,26 | 25,26 | 515.000 |
12 mar 2024 | 24,50 | 24,53 | 24,30 | 24,51 | 24,51 | 54.200 |
11 mar 2024 | 24,37 | 24,50 | 24,33 | 24,49 | 24,49 | 69.800 |
08 mar 2024 | 24,27 | 24,30 | 24,17 | 24,25 | 24,25 | 313.300 |
07 mar 2024 | 24,36 | 24,49 | 24,35 | 24,45 | 24,45 | 78.800 |
06 mar 2024 | 24,06 | 24,25 | 24,03 | 24,07 | 24,07 | 40.500 |
05 mar 2024 | 24,00 | 24,06 | 23,91 | 23,93 | 23,93 | 53.300 |
04 mar 2024 | 24,04 | 24,12 | 23,97 | 24,02 | 24,02 | 49.600 |
01 mar 2024 | 23,88 | 24,07 | 23,81 | 24,01 | 24,01 | 79.300 |
29 feb 2024 | 23,99 | 24,05 | 23,88 | 23,89 | 23,89 | 150.900 |
28 feb 2024 | 23,86 | 23,89 | 23,76 | 23,87 | 23,87 | 155.900 |
27 feb 2024 | 24,01 | 24,03 | 23,84 | 23,98 | 23,98 | 187.800 |
26 feb 2024 | 23,86 | 23,96 | 23,78 | 23,82 | 23,82 | 132.700 |
23 feb 2024 | 24,10 | 24,25 | 24,01 | 24,13 | 24,13 | 16.200 |
22 feb 2024 | 24,11 | 24,33 | 24,10 | 24,31 | 24,31 | 37.900 |
21 feb 2024 | 24,23 | 24,27 | 24,05 | 24,14 | 24,14 | 16.100 |
20 feb 2024 | 23,93 | 24,09 | 23,86 | 24,04 | 24,04 | 432.700 |
16 feb 2024 | 23,76 | 23,89 | 23,73 | 23,84 | 23,84 | 67.100 |
15 feb 2024 | 23,31 | 23,45 | 23,26 | 23,38 | 23,38 | 54.800 |
14 feb 2024 | 23,16 | 23,24 | 23,02 | 23,03 | 23,03 | 38.200 |
13 feb 2024 | 23,28 | 23,35 | 23,04 | 23,07 | 23,07 | 43.300 |
12 feb 2024 | 23,02 | 23,22 | 23,00 | 23,17 | 23,17 | 28.400 |
09 feb 2024 | 22,91 | 23,00 | 22,81 | 22,95 | 22,95 | 39.800 |
08 feb 2024 | 23,02 | 23,16 | 22,95 | 23,10 | 23,10 | 40.000 |
07 feb 2024 | 23,45 | 23,51 | 23,27 | 23,29 | 23,29 | 36.400 |
06 feb 2024 | 23,59 | 23,67 | 23,53 | 23,58 | 23,58 | 17.000 |
05 feb 2024 | 23,52 | 23,58 | 23,46 | 23,50 | 23,50 | 216.800 |
02 feb 2024 | 23,80 | 23,92 | 23,76 | 23,79 | 23,79 | 18.900 |
01 feb 2024 | 23,90 | 24,11 | 23,84 | 23,95 | 23,95 | 271.700 |
31 ene 2024 | 24,47 | 24,50 | 24,16 | 24,19 | 24,19 | 22.900 |
30 ene 2024 | 24,17 | 24,37 | 24,09 | 24,37 | 24,37 | 35.900 |
29 ene 2024 | 24,02 | 24,25 | 24,00 | 24,14 | 24,14 | 25.500 |
26 ene 2024 | 24,04 | 24,20 | 23,97 | 24,02 | 24,02 | 31.500 |
25 ene 2024 | 24,11 | 24,20 | 24,05 | 24,06 | 24,06 | 33.600 |
24 ene 2024 | 24,14 | 24,20 | 24,03 | 24,10 | 24,10 | 301.600 |
23 ene 2024 | 23,57 | 23,71 | 23,57 | 23,70 | 23,70 | 32.300 |
22 ene 2024 | 23,41 | 23,50 | 23,31 | 23,31 | 23,31 | 25.300 |
19 ene 2024 | 23,49 | 23,62 | 23,35 | 23,61 | 23,61 | 48.200 |
18 ene 2024 | 23,18 | 23,41 | 23,10 | 23,41 | 23,41 | 28.700 |
17 ene 2024 | 23,29 | 23,32 | 23,16 | 23,26 | 23,26 | 31.300 |
16 ene 2024 | 23,46 | 23,46 | 23,38 | 23,40 | 23,40 | 88.600 |
12 ene 2024 | 23,49 | 23,61 | 23,23 | 23,25 | 23,25 | 32.400 |
11 ene 2024 | 23,57 | 23,58 | 23,43 | 23,52 | 23,52 | 17.400 |
10 ene 2024 | 23,55 | 23,56 | 23,39 | 23,55 | 23,55 | 89.900 |
09 ene 2024 | 23,55 | 23,58 | 23,33 | 23,34 | 23,34 | 28.800 |
08 ene 2024 | 23,63 | 23,78 | 23,57 | 23,75 | 23,75 | 69.200 |
05 ene 2024 | 23,90 | 23,99 | 23,60 | 23,65 | 23,65 | 66.000 |
04 ene 2024 | 23,69 | 23,90 | 23,69 | 23,90 | 23,90 | 177.700 |
03 ene 2024 | 23,74 | 24,06 | 23,72 | 23,96 | 23,96 | 261.000 |
02 ene 2024 | 23,99 | 24,15 | 23,92 | 23,95 | 23,95 | 30.700 |
29 dic 2023 | 24,14 | 24,18 | 24,04 | 24,14 | 24,14 | 55.900 |
28 dic 2023 | 24,34 | 24,40 | 24,21 | 24,21 | 24,21 | 36.200 |
27 dic 2023 | 24,25 | 24,58 | 24,25 | 24,53 | 24,53 | 33.200 |
26 dic 2023 | 24,42 | 24,44 | 24,15 | 24,19 | 24,19 | 23.400 |
22 dic 2023 | 24,25 | 24,33 | 24,04 | 24,09 | 24,09 | 332.700 |
21 dic 2023 | 24,16 | 24,25 | 24,11 | 24,25 | 24,25 | 21.400 |
20 dic 2023 | 24,16 | 24,26 | 23,94 | 23,96 | 23,96 | 55.700 |
19 dic 2023 | 24,14 | 24,29 | 24,06 | 24,18 | 24,18 | 99.600 |
18 dic 2023 | 23,95 | 23,98 | 23,76 | 23,84 | 23,84 | 73.200 |
15 dic 2023 | 23,89 | 24,10 | 23,89 | 23,95 | 23,95 | 66.400 |
14 dic 2023 | 24,08 | 24,16 | 23,91 | 23,97 | 23,97 | 413.700 |
13 dic 2023 | 23,37 | 23,71 | 23,32 | 23,70 | 23,70 | 39.100 |
12 dic 2023 | 23,44 | 23,49 | 23,28 | 23,43 | 23,43 | 24.000 |
11 dic 2023 | 23,56 | 23,56 | 23,36 | 23,42 | 23,42 | 168.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |