Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 22,49 | 23,17 | 22,17 | 22,19 | 22,19 | 54.280 |
17 abr 2024 | 23,01 | 23,16 | 22,06 | 22,37 | 22,37 | 55.500 |
16 abr 2024 | 22,41 | 22,85 | 22,08 | 22,69 | 22,69 | 74.400 |
15 abr 2024 | 23,03 | 23,21 | 21,95 | 22,52 | 22,52 | 127.400 |
12 abr 2024 | 23,13 | 23,13 | 22,12 | 22,94 | 22,94 | 59.000 |
11 abr 2024 | 23,52 | 23,52 | 22,33 | 23,28 | 23,28 | 106.600 |
10 abr 2024 | 23,46 | 23,52 | 22,20 | 23,45 | 23,45 | 99.500 |
09 abr 2024 | 24,57 | 24,57 | 23,68 | 23,98 | 23,98 | 59.900 |
08 abr 2024 | 25,06 | 25,10 | 24,13 | 24,23 | 24,23 | 45.300 |
05 abr 2024 | 25,35 | 25,77 | 24,53 | 25,08 | 25,08 | 73.400 |
04 abr 2024 | 27,08 | 27,28 | 24,94 | 25,27 | 25,27 | 83.000 |
03 abr 2024 | 27,26 | 28,01 | 26,47 | 26,93 | 26,93 | 83.700 |
02 abr 2024 | 27,28 | 27,79 | 26,67 | 27,02 | 27,02 | 52.200 |
01 abr 2024 | 27,15 | 27,67 | 26,83 | 27,58 | 27,58 | 66.000 |
28 mar 2024 | 26,85 | 27,35 | 26,78 | 27,13 | 27,13 | 68.500 |
27 mar 2024 | 26,91 | 27,31 | 26,64 | 26,79 | 26,79 | 39.700 |
26 mar 2024 | 26,76 | 27,90 | 26,47 | 26,74 | 26,74 | 64.900 |
25 mar 2024 | 28,42 | 28,42 | 26,71 | 26,86 | 26,86 | 108.900 |
22 mar 2024 | 27,74 | 29,06 | 27,74 | 28,64 | 28,64 | 81.600 |
21 mar 2024 | 29,40 | 29,40 | 27,46 | 28,00 | 28,00 | 141.500 |
20 mar 2024 | 27,32 | 29,36 | 26,98 | 28,60 | 28,60 | 177.200 |
19 mar 2024 | 27,01 | 29,50 | 26,90 | 28,75 | 28,75 | 368.500 |
18 mar 2024 | 30,26 | 30,69 | 28,83 | 30,69 | 30,69 | 142.100 |
15 mar 2024 | 30,74 | 31,26 | 30,04 | 30,41 | 30,41 | 95.800 |
14 mar 2024 | 31,36 | 31,88 | 30,94 | 30,97 | 30,97 | 68.800 |
13 mar 2024 | 30,55 | 31,55 | 30,55 | 31,08 | 31,08 | 60.900 |
12 mar 2024 | 30,23 | 30,81 | 29,81 | 30,55 | 30,55 | 78.000 |
11 mar 2024 | 31,95 | 31,95 | 30,08 | 30,23 | 30,23 | 98.000 |
08 mar 2024 | 31,83 | 32,32 | 30,74 | 31,76 | 31,76 | 73.000 |
07 mar 2024 | 32,10 | 32,80 | 31,34 | 31,83 | 31,83 | 104.700 |
06 mar 2024 | 31,96 | 32,20 | 31,03 | 32,00 | 32,00 | 74.200 |
05 mar 2024 | 31,95 | 32,90 | 31,09 | 32,13 | 32,13 | 91.600 |
04 mar 2024 | 31,95 | 31,95 | 30,39 | 31,42 | 31,42 | 111.600 |
01 mar 2024 | 31,10 | 31,90 | 30,06 | 31,90 | 31,90 | 147.100 |
29 feb 2024 | 29,40 | 31,19 | 28,53 | 31,00 | 31,00 | 197.500 |
28 feb 2024 | 29,43 | 29,91 | 28,93 | 29,10 | 29,10 | 33.300 |
27 feb 2024 | 29,45 | 30,35 | 29,36 | 29,71 | 29,71 | 54.700 |
26 feb 2024 | 27,36 | 29,24 | 27,34 | 29,24 | 29,24 | 111.200 |
23 feb 2024 | 27,45 | 27,65 | 27,08 | 27,36 | 27,36 | 53.200 |
22 feb 2024 | 28,23 | 28,23 | 27,33 | 27,48 | 27,48 | 42.000 |
21 feb 2024 | 28,33 | 28,53 | 28,15 | 28,23 | 28,23 | 26.300 |
20 feb 2024 | 29,15 | 29,38 | 28,31 | 28,57 | 28,57 | 47.400 |
16 feb 2024 | 28,22 | 29,50 | 28,05 | 29,48 | 29,48 | 92.100 |
15 feb 2024 | 29,29 | 29,29 | 28,37 | 28,45 | 28,45 | 64.500 |
14 feb 2024 | 29,21 | 29,63 | 28,50 | 28,92 | 28,92 | 36.800 |
13 feb 2024 | 29,00 | 29,52 | 28,76 | 28,85 | 28,85 | 37.900 |
12 feb 2024 | 29,25 | 29,93 | 29,25 | 29,81 | 29,81 | 48.400 |
09 feb 2024 | 29,05 | 29,37 | 28,78 | 29,35 | 29,35 | 34.000 |
08 feb 2024 | 29,54 | 29,63 | 28,91 | 29,23 | 29,23 | 27.500 |
07 feb 2024 | 29,30 | 29,37 | 28,62 | 29,26 | 29,26 | 30.100 |
06 feb 2024 | 28,19 | 29,30 | 28,10 | 29,30 | 29,30 | 47.200 |
05 feb 2024 | 27,57 | 28,22 | 27,28 | 27,98 | 27,98 | 40.900 |
02 feb 2024 | 28,17 | 28,58 | 27,69 | 27,97 | 27,97 | 68.600 |
01 feb 2024 | 27,16 | 28,42 | 27,03 | 28,29 | 28,29 | 50.000 |
31 ene 2024 | 27,25 | 27,42 | 26,72 | 26,93 | 26,93 | 42.300 |
30 ene 2024 | 27,71 | 27,71 | 26,90 | 27,28 | 27,28 | 53.700 |
29 ene 2024 | 28,05 | 28,24 | 27,59 | 27,91 | 27,91 | 44.800 |
26 ene 2024 | 28,01 | 28,14 | 27,77 | 28,00 | 28,00 | 43.000 |
25 ene 2024 | 28,26 | 28,94 | 27,01 | 28,00 | 28,00 | 34.200 |
24 ene 2024 | 27,60 | 27,97 | 27,49 | 27,83 | 27,83 | 43.200 |
23 ene 2024 | 27,57 | 27,66 | 27,16 | 27,16 | 27,16 | 36.100 |
22 ene 2024 | 26,95 | 27,41 | 26,56 | 27,41 | 27,41 | 65.900 |
19 ene 2024 | 27,98 | 28,00 | 26,51 | 26,87 | 26,87 | 116.700 |
18 ene 2024 | 27,76 | 27,87 | 27,60 | 27,87 | 27,87 | 23.500 |
17 ene 2024 | 27,15 | 27,62 | 27,15 | 27,61 | 27,61 | 40.800 |
16 ene 2024 | 27,89 | 28,11 | 27,60 | 27,66 | 27,66 | 28.800 |
12 ene 2024 | 28,14 | 28,42 | 27,41 | 28,22 | 28,22 | 36.900 |
11 ene 2024 | 28,46 | 28,54 | 27,88 | 27,96 | 27,96 | 59.700 |
10 ene 2024 | 28,54 | 28,96 | 28,12 | 28,61 | 28,61 | 63.300 |
09 ene 2024 | 28,79 | 29,41 | 28,21 | 28,69 | 28,69 | 99.400 |
08 ene 2024 | 28,37 | 29,95 | 28,37 | 28,77 | 28,77 | 181.800 |
05 ene 2024 | 27,68 | 28,69 | 27,31 | 28,37 | 28,37 | 79.300 |
04 ene 2024 | 26,72 | 27,91 | 26,25 | 27,73 | 27,73 | 91.900 |
03 ene 2024 | 27,71 | 27,75 | 26,72 | 26,79 | 26,79 | 74.900 |
02 ene 2024 | 28,02 | 28,55 | 27,65 | 28,11 | 28,11 | 58.100 |
29 dic 2023 | 27,12 | 28,52 | 27,12 | 28,28 | 28,28 | 102.900 |
28 dic 2023 | 26,51 | 27,58 | 25,32 | 27,45 | 27,45 | 45.400 |
27 dic 2023 | 26,65 | 26,69 | 25,91 | 26,55 | 26,55 | 89.300 |
26 dic 2023 | 26,27 | 26,72 | 25,85 | 26,46 | 26,46 | 40.500 |
22 dic 2023 | 26,36 | 26,63 | 26,03 | 26,33 | 26,33 | 53.600 |
21 dic 2023 | 25,69 | 26,73 | 25,65 | 26,64 | 26,64 | 45.500 |
20 dic 2023 | 25,99 | 26,56 | 25,46 | 25,52 | 25,52 | 84.700 |
19 dic 2023 | 25,32 | 26,25 | 25,06 | 25,91 | 25,91 | 53.300 |
18 dic 2023 | 24,35 | 25,16 | 24,35 | 25,06 | 25,06 | 60.300 |
15 dic 2023 | 25,00 | 25,00 | 23,99 | 24,37 | 24,37 | 100.700 |
14 dic 2023 | 24,85 | 25,51 | 24,50 | 24,80 | 24,80 | 92.600 |
13 dic 2023 | 24,87 | 24,98 | 24,04 | 24,55 | 24,55 | 72.300 |
12 dic 2023 | 23,87 | 24,98 | 23,38 | 24,70 | 24,70 | 53.000 |
11 dic 2023 | 23,21 | 23,88 | 22,80 | 23,77 | 23,77 | 45.100 |
08 dic 2023 | 22,81 | 23,02 | 22,27 | 23,02 | 23,02 | 58.100 |
07 dic 2023 | 23,83 | 23,83 | 22,97 | 22,97 | 22,97 | 37.000 |
06 dic 2023 | 24,57 | 25,13 | 23,75 | 23,99 | 23,99 | 61.300 |
05 dic 2023 | 24,24 | 24,38 | 23,80 | 24,19 | 24,19 | 57.900 |
04 dic 2023 | 23,50 | 23,97 | 22,88 | 23,80 | 23,80 | 76.500 |
01 dic 2023 | 23,89 | 24,23 | 23,42 | 23,67 | 23,67 | 121.500 |
30 nov 2023 | 23,88 | 24,20 | 23,25 | 23,88 | 23,88 | 227.000 |
29 nov 2023 | 23,10 | 24,02 | 22,51 | 23,13 | 23,13 | 161.600 |
28 nov 2023 | 21,57 | 23,89 | 21,49 | 23,21 | 23,21 | 618.200 |
27 nov 2023 | 26,28 | 26,43 | 25,22 | 26,39 | 26,39 | 126.200 |
24 nov 2023 | 25,91 | 26,64 | 25,75 | 26,44 | 26,44 | 22.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |