Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 24,66 | 24,69 | 24,19 | 24,42 | 24,42 | 534.476 |
06 may 2024 | 24,27 | 24,61 | 23,91 | 24,60 | 24,60 | 944.300 |
03 may 2024 | 24,76 | 24,96 | 24,07 | 24,09 | 24,09 | 716.700 |
02 may 2024 | 24,28 | 24,42 | 23,83 | 24,32 | 24,32 | 741.500 |
01 may 2024 | 24,33 | 24,63 | 23,94 | 24,01 | 24,01 | 1.428.700 |
30 abr 2024 | 24,00 | 24,52 | 23,98 | 24,29 | 24,29 | 995.400 |
29 abr 2024 | 24,00 | 24,56 | 23,99 | 24,27 | 24,27 | 1.092.500 |
26 abr 2024 | 23,66 | 24,10 | 23,54 | 23,82 | 23,82 | 874.500 |
25 abr 2024 | 23,82 | 23,88 | 23,26 | 23,59 | 23,59 | 2.225.500 |
24 abr 2024 | 24,64 | 24,84 | 23,81 | 23,91 | 23,91 | 1.800.300 |
23 abr 2024 | 24,61 | 25,16 | 24,56 | 24,58 | 24,58 | 1.363.700 |
22 abr 2024 | 24,63 | 24,83 | 24,35 | 24,79 | 24,79 | 885.100 |
19 abr 2024 | 24,80 | 25,15 | 24,42 | 24,63 | 24,63 | 1.679.000 |
18 abr 2024 | 25,19 | 25,46 | 24,80 | 24,82 | 24,82 | 1.334.800 |
17 abr 2024 | 25,19 | 25,65 | 25,12 | 25,19 | 25,19 | 1.144.800 |
16 abr 2024 | 25,19 | 25,22 | 24,73 | 25,06 | 25,06 | 2.681.600 |
15 abr 2024 | 25,99 | 26,08 | 25,39 | 25,42 | 25,42 | 1.808.600 |
12 abr 2024 | 26,20 | 26,44 | 25,65 | 25,87 | 25,87 | 1.381.800 |
11 abr 2024 | 26,10 | 26,49 | 25,83 | 26,42 | 26,42 | 1.054.100 |
10 abr 2024 | 25,81 | 26,09 | 25,79 | 25,85 | 25,85 | 939.100 |
09 abr 2024 | 25,85 | 26,76 | 25,84 | 26,42 | 26,42 | 1.068.000 |
08 abr 2024 | 25,99 | 26,25 | 25,58 | 25,78 | 25,78 | 3.215.900 |
05 abr 2024 | 25,54 | 25,94 | 25,50 | 25,81 | 25,81 | 1.059.300 |
04 abr 2024 | 26,18 | 26,50 | 25,60 | 25,60 | 25,60 | 2.058.200 |
03 abr 2024 | 25,64 | 26,04 | 25,12 | 25,70 | 25,70 | 1.516.000 |
02 abr 2024 | 25,99 | 25,99 | 25,39 | 25,80 | 25,80 | 2.178.100 |
01 abr 2024 | 26,97 | 26,97 | 25,42 | 26,41 | 26,41 | 3.428.900 |
28 mar 2024 | 26,99 | 27,20 | 26,77 | 26,91 | 26,91 | 1.429.700 |
27 mar 2024 | 27,26 | 27,35 | 26,84 | 26,99 | 26,99 | 1.745.200 |
26 mar 2024 | 27,18 | 27,32 | 26,66 | 26,99 | 26,99 | 1.576.400 |
25 mar 2024 | 27,89 | 27,89 | 26,73 | 26,91 | 26,91 | 2.021.300 |
22 mar 2024 | 27,87 | 27,98 | 27,62 | 27,64 | 27,64 | 1.097.800 |
21 mar 2024 | 28,64 | 28,90 | 27,36 | 28,02 | 28,02 | 1.416.000 |
20 mar 2024 | 28,40 | 28,51 | 27,37 | 28,49 | 28,49 | 1.243.000 |
19 mar 2024 | 27,60 | 28,73 | 27,50 | 28,48 | 28,48 | 947.700 |
18 mar 2024 | 28,07 | 28,19 | 27,62 | 27,88 | 27,88 | 827.400 |
15 mar 2024 | 27,76 | 28,32 | 27,53 | 27,88 | 27,88 | 2.435.600 |
14 mar 2024 | 27,78 | 28,35 | 27,61 | 27,85 | 27,85 | 1.553.200 |
13 mar 2024 | 27,64 | 28,14 | 27,60 | 27,90 | 27,90 | 823.200 |
12 mar 2024 | 27,75 | 28,06 | 27,50 | 27,66 | 27,66 | 785.200 |
11 mar 2024 | 27,80 | 28,29 | 27,63 | 27,70 | 27,70 | 825.700 |
08 mar 2024 | 28,95 | 29,14 | 27,85 | 27,91 | 27,91 | 1.022.800 |
07 mar 2024 | 28,38 | 29,14 | 28,27 | 28,69 | 28,69 | 805.000 |
06 mar 2024 | 28,09 | 28,25 | 27,49 | 28,11 | 28,11 | 992.400 |
05 mar 2024 | 28,32 | 28,47 | 27,68 | 27,74 | 27,74 | 930.000 |
04 mar 2024 | 28,15 | 28,70 | 27,72 | 28,63 | 28,63 | 1.229.500 |
01 mar 2024 | 27,88 | 28,74 | 27,85 | 28,05 | 28,05 | 1.245.100 |
29 feb 2024 | 28,15 | 28,39 | 27,73 | 28,23 | 28,23 | 1.259.800 |
28 feb 2024 | 28,32 | 28,33 | 27,88 | 27,94 | 27,94 | 1.133.400 |
27 feb 2024 | 28,26 | 29,06 | 27,88 | 28,66 | 28,66 | 995.100 |
26 feb 2024 | 28,07 | 28,46 | 27,83 | 27,99 | 27,99 | 1.307.800 |
23 feb 2024 | 29,27 | 29,32 | 28,09 | 28,29 | 28,29 | 1.642.900 |
22 feb 2024 | 29,00 | 29,10 | 28,29 | 29,01 | 29,01 | 2.349.300 |
21 feb 2024 | 29,16 | 29,16 | 28,21 | 29,02 | 29,02 | 1.284.500 |
20 feb 2024 | 29,65 | 30,14 | 29,17 | 29,40 | 29,40 | 1.405.700 |
16 feb 2024 | 30,00 | 31,08 | 29,88 | 30,33 | 30,33 | 2.335.200 |
15 feb 2024 | 29,90 | 30,36 | 29,46 | 30,34 | 30,34 | 1.383.000 |
14 feb 2024 | 29,50 | 29,74 | 28,76 | 29,40 | 29,40 | 1.621.400 |
13 feb 2024 | 29,49 | 29,68 | 28,00 | 29,02 | 29,02 | 2.982.500 |
12 feb 2024 | 28,00 | 30,49 | 27,64 | 30,46 | 30,46 | 3.189.500 |
09 feb 2024 | 24,97 | 30,57 | 24,60 | 28,59 | 28,59 | 7.100.200 |
08 feb 2024 | 27,40 | 28,60 | 27,40 | 28,24 | 28,24 | 3.735.800 |
07 feb 2024 | 27,42 | 27,86 | 27,06 | 27,40 | 27,40 | 1.199.800 |
06 feb 2024 | 27,36 | 27,99 | 27,22 | 27,45 | 27,45 | 1.882.400 |
05 feb 2024 | 27,24 | 27,35 | 26,84 | 27,25 | 27,25 | 1.118.900 |
02 feb 2024 | 27,23 | 27,61 | 26,92 | 27,49 | 27,49 | 1.050.600 |
01 feb 2024 | 27,05 | 27,59 | 26,90 | 27,50 | 27,50 | 1.273.700 |
31 ene 2024 | 27,30 | 27,94 | 26,87 | 26,95 | 26,95 | 1.238.200 |
30 ene 2024 | 28,86 | 28,86 | 26,92 | 27,27 | 27,27 | 2.398.700 |
29 ene 2024 | 29,15 | 29,39 | 28,95 | 29,17 | 29,17 | 2.614.400 |
26 ene 2024 | 29,89 | 30,10 | 29,03 | 29,04 | 29,04 | 1.563.000 |
25 ene 2024 | 30,04 | 30,10 | 29,42 | 29,76 | 29,76 | 1.195.800 |
24 ene 2024 | 31,51 | 31,62 | 29,58 | 29,72 | 29,72 | 2.669.600 |
23 ene 2024 | 31,72 | 31,86 | 31,26 | 31,44 | 31,44 | 2.114.600 |
22 ene 2024 | 30,85 | 31,63 | 30,85 | 31,56 | 31,56 | 2.523.100 |
19 ene 2024 | 30,15 | 30,56 | 29,70 | 30,52 | 30,52 | 1.734.000 |
18 ene 2024 | 29,80 | 30,14 | 29,38 | 30,05 | 30,05 | 1.868.300 |
17 ene 2024 | 28,85 | 29,52 | 28,69 | 29,46 | 29,46 | 2.016.100 |
16 ene 2024 | 29,09 | 29,68 | 28,91 | 29,31 | 29,31 | 1.676.100 |
12 ene 2024 | 29,24 | 29,61 | 28,82 | 29,54 | 29,54 | 2.806.600 |
11 ene 2024 | 28,50 | 29,58 | 28,28 | 29,32 | 29,32 | 3.273.600 |
10 ene 2024 | 28,61 | 28,74 | 27,60 | 28,49 | 28,49 | 954.900 |
09 ene 2024 | 28,10 | 28,75 | 28,00 | 28,52 | 28,52 | 1.871.000 |
08 ene 2024 | 28,10 | 28,97 | 27,90 | 28,28 | 28,28 | 1.642.400 |
05 ene 2024 | 27,60 | 28,59 | 27,60 | 28,10 | 28,10 | 1.154.400 |
04 ene 2024 | 27,36 | 28,01 | 27,11 | 28,00 | 28,00 | 3.365.600 |
03 ene 2024 | 28,18 | 28,36 | 27,19 | 27,32 | 27,32 | 1.668.500 |
02 ene 2024 | 28,24 | 29,10 | 28,14 | 28,56 | 28,56 | 1.712.900 |
29 dic 2023 | 28,35 | 28,53 | 27,84 | 28,04 | 28,04 | 1.394.500 |
28 dic 2023 | 28,14 | 28,47 | 28,14 | 28,42 | 28,42 | 952.500 |
27 dic 2023 | 28,24 | 28,45 | 28,07 | 28,28 | 28,28 | 837.800 |
26 dic 2023 | 28,01 | 28,28 | 27,80 | 28,24 | 28,24 | 622.900 |
22 dic 2023 | 27,80 | 28,20 | 27,56 | 27,92 | 27,92 | 1.191.700 |
21 dic 2023 | 27,65 | 28,12 | 27,43 | 28,05 | 28,05 | 1.120.500 |
20 dic 2023 | 27,24 | 27,83 | 26,90 | 27,20 | 27,20 | 1.921.400 |
19 dic 2023 | 27,20 | 27,80 | 27,08 | 27,31 | 27,31 | 1.540.200 |
18 dic 2023 | 26,62 | 26,97 | 26,38 | 26,90 | 26,90 | 1.592.100 |
15 dic 2023 | 26,65 | 26,96 | 26,17 | 26,57 | 26,57 | 4.428.400 |
14 dic 2023 | 25,23 | 26,63 | 25,22 | 26,50 | 26,50 | 3.877.400 |
13 dic 2023 | 24,17 | 24,68 | 23,75 | 24,66 | 24,66 | 1.680.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |