Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 25,68 | 26,37 | 25,05 | 25,95 | 25,95 | 2.285.100 |
30 abr 2024 | 25,90 | 25,92 | 25,52 | 25,55 | 25,55 | 768.700 |
29 abr 2024 | 26,05 | 26,27 | 25,83 | 26,09 | 26,09 | 1.756.700 |
26 abr 2024 | 25,48 | 26,16 | 25,48 | 25,99 | 25,99 | 2.022.800 |
25 abr 2024 | 24,04 | 25,11 | 24,02 | 25,00 | 25,00 | 1.770.000 |
24 abr 2024 | 24,22 | 24,47 | 24,07 | 24,46 | 24,46 | 2.253.600 |
23 abr 2024 | 24,14 | 24,65 | 24,07 | 24,28 | 24,28 | 1.591.000 |
22 abr 2024 | 23,93 | 24,50 | 23,91 | 24,20 | 24,20 | 2.013.200 |
19 abr 2024 | 24,24 | 24,56 | 23,57 | 23,79 | 23,79 | 1.642.100 |
18 abr 2024 | 24,28 | 24,51 | 24,09 | 24,22 | 24,22 | 1.375.900 |
17 abr 2024 | 24,60 | 24,78 | 24,10 | 24,40 | 24,40 | 1.181.200 |
16 abr 2024 | 23,81 | 24,31 | 23,42 | 24,29 | 24,29 | 2.443.600 |
15 abr 2024 | 24,64 | 25,12 | 24,11 | 24,15 | 24,15 | 1.607.200 |
12 abr 2024 | 25,25 | 25,40 | 24,69 | 24,85 | 24,85 | 1.122.100 |
11 abr 2024 | 25,76 | 25,78 | 25,16 | 25,59 | 25,59 | 899.400 |
10 abr 2024 | 25,62 | 26,07 | 25,62 | 25,89 | 25,89 | 1.087.800 |
09 abr 2024 | 26,01 | 26,08 | 25,49 | 25,98 | 25,98 | 1.416.300 |
08 abr 2024 | 25,33 | 25,97 | 25,32 | 25,83 | 25,83 | 983.000 |
05 abr 2024 | 25,85 | 25,86 | 25,39 | 25,59 | 25,59 | 925.200 |
04 abr 2024 | 26,39 | 26,93 | 25,65 | 25,65 | 25,65 | 2.023.700 |
03 abr 2024 | 25,60 | 26,38 | 25,47 | 26,19 | 26,19 | 1.366.700 |
02 abr 2024 | 25,96 | 26,15 | 25,42 | 25,87 | 25,87 | 1.661.500 |
01 abr 2024 | 26,51 | 26,57 | 25,57 | 25,64 | 25,64 | 1.824.300 |
28 mar 2024 | 26,70 | 27,25 | 26,49 | 26,64 | 26,64 | 2.099.000 |
27 mar 2024 | 26,67 | 26,80 | 26,42 | 26,65 | 26,65 | 1.645.400 |
26 mar 2024 | 26,63 | 26,99 | 26,40 | 26,76 | 26,76 | 1.866.900 |
25 mar 2024 | 26,32 | 27,17 | 26,25 | 27,04 | 27,04 | 3.986.400 |
22 mar 2024 | 25,80 | 26,92 | 25,79 | 26,73 | 26,73 | 3.869.100 |
21 mar 2024 | 24,81 | 24,95 | 24,64 | 24,73 | 24,73 | 2.950.400 |
20 mar 2024 | 24,80 | 25,66 | 24,80 | 25,48 | 25,48 | 3.540.800 |
19 mar 2024 | 24,12 | 25,22 | 23,95 | 25,07 | 25,07 | 4.158.300 |
18 mar 2024 | 23,15 | 23,56 | 22,09 | 23,48 | 23,48 | 5.050.200 |
15 mar 2024 | 23,40 | 23,90 | 23,23 | 23,33 | 23,33 | 2.947.800 |
14 mar 2024 | 22,20 | 23,59 | 22,04 | 23,48 | 23,48 | 6.082.700 |
13 mar 2024 | 21,20 | 21,74 | 21,20 | 21,44 | 21,44 | 1.750.500 |
12 mar 2024 | 21,09 | 21,32 | 20,74 | 21,24 | 21,24 | 1.164.500 |
11 mar 2024 | 21,36 | 21,38 | 20,94 | 21,24 | 21,24 | 1.020.200 |
08 mar 2024 | 21,32 | 21,85 | 21,28 | 21,44 | 21,44 | 1.020.700 |
07 mar 2024 | 21,48 | 21,60 | 21,17 | 21,37 | 21,37 | 1.397.300 |
06 mar 2024 | 21,35 | 21,64 | 21,05 | 21,62 | 21,62 | 1.973.200 |
05 mar 2024 | 21,92 | 21,94 | 21,59 | 21,61 | 21,61 | 1.349.000 |
04 mar 2024 | 20,90 | 21,86 | 20,87 | 21,73 | 21,73 | 3.585.600 |
01 mar 2024 | 20,62 | 20,87 | 20,04 | 20,85 | 20,85 | 3.270.200 |
29 feb 2024 | 19,15 | 19,52 | 19,08 | 19,49 | 19,49 | 1.088.800 |
28 feb 2024 | 18,84 | 19,45 | 18,83 | 19,25 | 19,25 | 1.880.300 |
27 feb 2024 | 18,53 | 19,37 | 18,40 | 18,95 | 18,95 | 2.877.800 |
26 feb 2024 | 18,26 | 18,56 | 18,16 | 18,31 | 18,31 | 842.200 |
23 feb 2024 | 18,22 | 18,50 | 18,15 | 18,19 | 18,19 | 515.800 |
22 feb 2024 | 18,39 | 18,64 | 18,28 | 18,30 | 18,30 | 580.600 |
21 feb 2024 | 18,29 | 18,33 | 18,02 | 18,14 | 18,14 | 536.200 |
20 feb 2024 | 18,43 | 18,69 | 18,32 | 18,46 | 18,46 | 1.297.800 |
16 feb 2024 | 18,10 | 18,30 | 18,00 | 18,12 | 18,12 | 606.300 |
15 feb 2024 | 18,27 | 18,34 | 18,02 | 18,27 | 18,27 | 798.400 |
14 feb 2024 | 17,84 | 18,23 | 17,75 | 18,23 | 18,23 | 744.800 |
13 feb 2024 | 17,77 | 17,84 | 17,46 | 17,63 | 17,63 | 600.400 |
12 feb 2024 | 18,10 | 18,35 | 17,97 | 18,12 | 18,12 | 535.000 |
09 feb 2024 | 18,11 | 18,28 | 17,86 | 18,11 | 18,11 | 1.332.200 |
08 feb 2024 | 17,36 | 17,60 | 17,19 | 17,59 | 17,59 | 1.132.400 |
07 feb 2024 | 17,75 | 17,92 | 17,39 | 17,39 | 17,39 | 1.062.200 |
06 feb 2024 | 18,05 | 18,07 | 17,39 | 17,68 | 17,68 | 2.240.200 |
05 feb 2024 | 18,15 | 18,20 | 17,67 | 18,16 | 18,16 | 1.042.100 |
02 feb 2024 | 17,89 | 18,10 | 17,77 | 17,99 | 17,99 | 1.278.300 |
01 feb 2024 | 18,17 | 18,36 | 17,83 | 18,35 | 18,35 | 1.200.700 |
31 ene 2024 | 18,50 | 18,85 | 18,36 | 18,41 | 18,41 | 1.577.600 |
30 ene 2024 | 18,10 | 18,52 | 17,91 | 18,51 | 18,51 | 1.274.700 |
29 ene 2024 | 17,88 | 18,07 | 17,65 | 18,07 | 18,07 | 914.500 |
26 ene 2024 | 18,45 | 18,46 | 18,09 | 18,18 | 18,18 | 502.300 |
25 ene 2024 | 18,41 | 18,60 | 18,17 | 18,42 | 18,42 | 688.000 |
24 ene 2024 | 18,51 | 18,66 | 18,30 | 18,36 | 18,36 | 1.097.100 |
23 ene 2024 | 17,61 | 18,14 | 17,57 | 18,13 | 18,13 | 1.066.000 |
22 ene 2024 | 17,30 | 17,49 | 17,19 | 17,47 | 17,47 | 891.200 |
19 ene 2024 | 17,02 | 17,43 | 16,89 | 17,32 | 17,32 | 830.800 |
18 ene 2024 | 17,06 | 17,17 | 16,96 | 17,10 | 17,10 | 930.600 |
17 ene 2024 | 17,35 | 17,48 | 17,20 | 17,25 | 17,25 | 663.400 |
16 ene 2024 | 17,33 | 17,36 | 17,16 | 17,35 | 17,35 | 1.260.300 |
12 ene 2024 | 17,89 | 18,04 | 17,67 | 17,89 | 17,89 | 900.900 |
11 ene 2024 | 18,01 | 18,08 | 17,80 | 17,95 | 17,95 | 748.000 |
10 ene 2024 | 17,77 | 18,29 | 17,75 | 18,29 | 18,29 | 1.119.800 |
09 ene 2024 | 17,71 | 17,76 | 17,52 | 17,56 | 17,56 | 516.900 |
08 ene 2024 | 17,51 | 17,84 | 17,50 | 17,78 | 17,78 | 947.900 |
05 ene 2024 | 17,31 | 17,52 | 17,30 | 17,50 | 17,50 | 885.400 |
04 ene 2024 | 16,96 | 17,50 | 16,88 | 17,25 | 17,25 | 1.268.000 |
03 ene 2024 | 17,61 | 17,70 | 17,35 | 17,51 | 17,51 | 1.270.200 |
02 ene 2024 | 18,08 | 18,26 | 17,76 | 17,83 | 17,83 | 795.700 |
29 dic 2023 | 18,46 | 18,57 | 18,43 | 18,45 | 18,45 | 325.900 |
28 dic 2023 | 18,63 | 18,68 | 18,44 | 18,57 | 18,57 | 637.300 |
27 dic 2023 | 18,79 | 18,92 | 18,62 | 18,69 | 18,69 | 622.500 |
26 dic 2023 | 18,54 | 18,81 | 18,54 | 18,67 | 18,67 | 695.500 |
22 dic 2023 | 18,64 | 18,74 | 18,58 | 18,63 | 18,63 | 751.400 |
21 dic 2023 | 18,55 | 18,60 | 18,32 | 18,47 | 18,47 | 1.242.300 |
20 dic 2023 | 18,61 | 18,68 | 18,19 | 18,20 | 18,20 | 1.359.600 |
19 dic 2023 | 18,78 | 19,02 | 18,64 | 18,69 | 18,69 | 2.898.300 |
18 dic 2023 | 18,99 | 19,09 | 18,84 | 19,00 | 19,00 | 1.224.000 |
15 dic 2023 | 19,33 | 19,40 | 19,12 | 19,22 | 19,22 | 1.249.300 |
14 dic 2023 | 19,91 | 20,13 | 19,37 | 19,41 | 19,41 | 1.437.000 |
13 dic 2023 | 19,41 | 19,95 | 19,32 | 19,74 | 19,74 | 1.389.300 |
12 dic 2023 | 19,14 | 19,31 | 19,05 | 19,24 | 19,24 | 752.900 |
11 dic 2023 | 18,94 | 19,25 | 18,94 | 19,23 | 19,23 | 1.618.200 |
08 dic 2023 | 18,82 | 18,97 | 18,56 | 18,66 | 18,66 | 982.600 |
07 dic 2023 | 19,10 | 19,17 | 18,67 | 18,92 | 18,92 | 1.637.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |