Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,00 | 28,21 | 26,93 | 27,10 | 27,10 | 820.545 |
02 may 2024 | 27,64 | 27,64 | 27,16 | 27,41 | 27,41 | 741.300 |
01 may 2024 | 27,83 | 28,13 | 27,27 | 27,27 | 27,27 | 896.800 |
30 abr 2024 | 27,64 | 28,09 | 27,34 | 27,74 | 27,74 | 703.500 |
29 abr 2024 | 28,01 | 28,21 | 27,73 | 27,81 | 27,81 | 640.300 |
26 abr 2024 | 28,36 | 28,71 | 27,64 | 27,65 | 27,65 | 1.055.500 |
25 abr 2024 | 28,97 | 28,97 | 28,12 | 28,32 | 28,32 | 855.500 |
24 abr 2024 | 30,06 | 30,28 | 28,96 | 29,26 | 29,26 | 1.024.400 |
23 abr 2024 | 30,02 | 30,66 | 29,91 | 30,13 | 30,13 | 852.700 |
22 abr 2024 | 29,91 | 30,11 | 29,19 | 29,86 | 29,86 | 646.300 |
19 abr 2024 | 29,56 | 29,73 | 29,06 | 29,51 | 29,51 | 733.300 |
18 abr 2024 | 29,59 | 30,50 | 29,39 | 29,62 | 29,62 | 827.200 |
17 abr 2024 | 30,19 | 30,30 | 29,35 | 29,64 | 29,64 | 710.300 |
16 abr 2024 | 30,05 | 30,27 | 29,41 | 30,16 | 30,16 | 881.800 |
15 abr 2024 | 30,00 | 30,32 | 29,64 | 30,30 | 30,30 | 768.200 |
12 abr 2024 | 30,43 | 30,51 | 29,98 | 30,13 | 30,13 | 406.000 |
11 abr 2024 | 30,47 | 30,64 | 29,98 | 30,53 | 30,53 | 507.200 |
10 abr 2024 | 30,31 | 30,86 | 29,87 | 30,43 | 30,43 | 702.100 |
09 abr 2024 | 30,75 | 31,97 | 30,71 | 31,20 | 31,20 | 970.400 |
08 abr 2024 | 30,53 | 30,76 | 30,24 | 30,50 | 30,50 | 728.100 |
05 abr 2024 | 29,68 | 30,47 | 29,61 | 30,36 | 30,36 | 820.000 |
04 abr 2024 | 30,48 | 30,63 | 29,69 | 29,81 | 29,81 | 582.400 |
03 abr 2024 | 30,21 | 30,60 | 29,84 | 30,13 | 30,13 | 918.100 |
02 abr 2024 | 31,52 | 31,75 | 29,94 | 30,33 | 30,33 | 1.637.300 |
01 abr 2024 | 32,82 | 32,82 | 31,56 | 31,93 | 31,93 | 709.300 |
28 mar 2024 | 32,48 | 33,31 | 32,40 | 32,79 | 32,79 | 830.000 |
27 mar 2024 | 32,45 | 32,85 | 32,38 | 32,73 | 32,73 | 590.300 |
26 mar 2024 | 32,76 | 32,76 | 31,81 | 32,13 | 32,13 | 680.700 |
25 mar 2024 | 32,63 | 32,78 | 32,30 | 32,40 | 32,40 | 396.200 |
22 mar 2024 | 32,68 | 32,88 | 32,38 | 32,42 | 32,42 | 545.700 |
21 mar 2024 | 33,04 | 33,23 | 32,42 | 32,60 | 32,60 | 701.600 |
20 mar 2024 | 32,25 | 33,32 | 32,19 | 32,93 | 32,93 | 577.000 |
19 mar 2024 | 32,14 | 32,55 | 32,04 | 32,25 | 32,25 | 835.700 |
18 mar 2024 | 32,66 | 32,67 | 32,09 | 32,17 | 32,17 | 685.900 |
15 mar 2024 | 33,17 | 33,46 | 32,36 | 32,65 | 32,65 | 1.254.000 |
14 mar 2024 | 33,67 | 33,80 | 33,21 | 33,49 | 33,49 | 544.600 |
13 mar 2024 | 33,72 | 34,07 | 33,63 | 33,75 | 33,75 | 664.500 |
12 mar 2024 | 33,87 | 33,98 | 33,47 | 33,65 | 33,65 | 656.800 |
11 mar 2024 | 34,19 | 34,51 | 33,69 | 33,87 | 33,87 | 654.400 |
08 mar 2024 | 34,37 | 34,84 | 34,10 | 34,32 | 34,32 | 695.400 |
07 mar 2024 | 33,84 | 34,14 | 33,64 | 34,01 | 34,01 | 566.000 |
06 mar 2024 | 34,24 | 34,45 | 33,58 | 33,68 | 33,68 | 849.000 |
05 mar 2024 | 34,21 | 34,27 | 33,65 | 34,04 | 34,04 | 780.800 |
04 mar 2024 | 34,42 | 35,00 | 34,00 | 34,72 | 34,72 | 1.635.300 |
01 mar 2024 | 34,67 | 34,68 | 33,87 | 34,41 | 34,41 | 1.454.500 |
29 feb 2024 | 34,54 | 34,85 | 33,68 | 33,91 | 33,91 | 1.315.800 |
28 feb 2024 | 33,82 | 34,34 | 33,65 | 33,80 | 33,80 | 710.400 |
27 feb 2024 | 34,00 | 34,28 | 33,61 | 34,16 | 34,16 | 1.238.100 |
26 feb 2024 | 33,77 | 34,54 | 33,21 | 33,53 | 33,53 | 1.836.000 |
23 feb 2024 | 32,75 | 34,07 | 31,30 | 34,07 | 34,07 | 3.795.200 |
22 feb 2024 | 29,89 | 30,28 | 29,50 | 29,77 | 29,77 | 1.524.800 |
21 feb 2024 | 30,50 | 30,81 | 29,46 | 29,94 | 29,94 | 1.356.500 |
20 feb 2024 | 30,42 | 31,09 | 30,36 | 30,74 | 30,74 | 875.100 |
16 feb 2024 | 30,74 | 31,71 | 30,71 | 30,95 | 30,95 | 687.500 |
15 feb 2024 | 31,20 | 31,50 | 30,57 | 31,25 | 31,25 | 1.389.900 |
14 feb 2024 | 30,90 | 31,01 | 30,31 | 30,84 | 30,84 | 868.000 |
13 feb 2024 | 30,19 | 31,11 | 30,14 | 30,38 | 30,38 | 1.310.200 |
12 feb 2024 | 30,76 | 31,83 | 30,65 | 31,46 | 31,46 | 971.100 |
09 feb 2024 | 30,74 | 31,33 | 30,41 | 30,70 | 30,70 | 1.472.200 |
08 feb 2024 | 30,37 | 30,81 | 30,05 | 30,63 | 30,63 | 813.900 |
07 feb 2024 | 29,70 | 30,45 | 29,38 | 30,42 | 30,42 | 980.800 |
06 feb 2024 | 29,37 | 29,84 | 29,31 | 29,57 | 29,57 | 431.800 |
05 feb 2024 | 29,39 | 29,57 | 29,09 | 29,43 | 29,43 | 511.800 |
02 feb 2024 | 29,42 | 30,05 | 29,34 | 29,77 | 29,77 | 520.900 |
01 feb 2024 | 29,55 | 29,94 | 29,17 | 29,73 | 29,73 | 663.800 |
31 ene 2024 | 29,81 | 30,03 | 29,27 | 29,41 | 29,41 | 1.133.100 |
30 ene 2024 | 30,37 | 30,77 | 29,78 | 29,81 | 29,81 | 794.600 |
29 ene 2024 | 30,22 | 30,65 | 30,05 | 30,47 | 30,47 | 812.200 |
26 ene 2024 | 30,25 | 30,33 | 29,83 | 30,26 | 30,26 | 1.328.800 |
25 ene 2024 | 31,47 | 31,69 | 29,20 | 29,90 | 29,90 | 2.066.800 |
24 ene 2024 | 31,49 | 31,49 | 30,94 | 31,02 | 31,02 | 658.200 |
23 ene 2024 | 31,27 | 31,27 | 30,45 | 31,05 | 31,05 | 672.400 |
22 ene 2024 | 30,67 | 31,06 | 30,35 | 30,93 | 30,93 | 873.700 |
19 ene 2024 | 29,96 | 30,28 | 29,40 | 30,21 | 30,21 | 736.500 |
18 ene 2024 | 30,66 | 30,66 | 28,82 | 29,84 | 29,84 | 1.732.100 |
17 ene 2024 | 30,48 | 30,77 | 30,26 | 30,55 | 30,55 | 848.900 |
16 ene 2024 | 31,22 | 31,22 | 30,53 | 31,03 | 31,03 | 738.400 |
12 ene 2024 | 32,49 | 32,62 | 31,15 | 31,48 | 31,48 | 665.800 |
11 ene 2024 | 32,87 | 33,00 | 31,79 | 31,92 | 31,92 | 1.002.200 |
10 ene 2024 | 32,79 | 33,15 | 32,30 | 33,09 | 33,09 | 620.100 |
09 ene 2024 | 32,29 | 33,27 | 32,29 | 32,85 | 32,85 | 821.400 |
08 ene 2024 | 32,36 | 33,46 | 32,36 | 32,70 | 32,70 | 1.318.100 |
05 ene 2024 | 32,30 | 32,85 | 32,07 | 32,36 | 32,36 | 679.700 |
04 ene 2024 | 31,72 | 32,91 | 31,37 | 32,69 | 32,69 | 1.414.600 |
03 ene 2024 | 33,00 | 33,04 | 31,54 | 31,65 | 31,65 | 1.442.200 |
02 ene 2024 | 32,74 | 33,62 | 32,62 | 33,28 | 33,28 | 1.148.500 |
29 dic 2023 | 33,38 | 33,71 | 33,02 | 33,03 | 33,03 | 1.044.900 |
28 dic 2023 | 33,08 | 33,68 | 33,06 | 33,52 | 33,52 | 936.200 |
27 dic 2023 | 33,09 | 33,25 | 32,87 | 33,18 | 33,18 | 679.800 |
26 dic 2023 | 32,37 | 33,18 | 32,23 | 33,00 | 33,00 | 730.600 |
22 dic 2023 | 31,89 | 32,46 | 31,78 | 32,08 | 32,08 | 822.300 |
21 dic 2023 | 30,96 | 31,80 | 30,81 | 31,67 | 31,67 | 985.400 |
20 dic 2023 | 30,82 | 31,36 | 30,26 | 30,54 | 30,54 | 920.700 |
19 dic 2023 | 30,99 | 31,63 | 30,80 | 30,94 | 30,94 | 1.414.500 |
18 dic 2023 | 30,12 | 30,94 | 30,12 | 30,69 | 30,69 | 1.019.200 |
15 dic 2023 | 30,18 | 30,77 | 29,85 | 30,34 | 30,34 | 2.023.600 |
14 dic 2023 | 30,03 | 30,59 | 29,46 | 29,96 | 29,96 | 1.357.800 |
13 dic 2023 | 29,27 | 29,66 | 28,62 | 29,50 | 29,50 | 1.934.400 |
12 dic 2023 | 28,70 | 29,49 | 28,14 | 29,16 | 29,16 | 1.711.700 |
11 dic 2023 | 28,30 | 28,67 | 27,89 | 28,53 | 28,53 | 1.376.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |