Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 26,29 | 26,29 | 26,25 | 26,25 | 26,25 | 150 |
22 may 2024 | 26,14 | 26,19 | 26,14 | 26,23 | 26,23 | 712 |
21 may 2024 | 26,29 | 26,31 | 26,20 | 26,15 | 26,15 | 1004 |
20 may 2024 | 26,21 | 26,21 | 26,20 | 26,22 | 26,22 | 150 |
17 may 2024 | 26,10 | 26,22 | 26,10 | 26,21 | 26,21 | 526 |
16 may 2024 | 26,26 | 26,35 | 26,26 | 26,26 | 26,26 | 4104 |
15 may 2024 | 25,97 | 25,99 | 25,97 | 26,06 | 26,06 | 300 |
14 may 2024 | 25,94 | 25,96 | 25,91 | 25,95 | 25,95 | 298 |
13 may 2024 | 25,95 | 25,95 | 25,80 | 25,88 | 25,88 | 327 |
10 may 2024 | 25,99 | 26,08 | 25,94 | 25,90 | 25,90 | 592 |
09 may 2024 | 26,01 | 26,04 | 26,01 | 25,98 | 25,98 | 25 |
08 may 2024 | 26,23 | 26,24 | 26,10 | 26,13 | 26,13 | 55 |
07 may 2024 | 26,07 | 26,23 | 25,96 | 26,21 | 26,21 | 542 |
06 may 2024 | 25,97 | 25,97 | 25,78 | 26,02 | 26,02 | 415 |
03 may 2024 | 25,74 | 25,90 | 25,67 | 25,76 | 25,76 | 7366 |
02 may 2024 | 25,51 | 25,76 | 25,51 | 25,64 | 25,64 | 1036 |
30 abr 2024 | 25,72 | 25,72 | 25,70 | 25,58 | 25,58 | 117 |
29 abr 2024 | 25,83 | 25,90 | 25,73 | 25,75 | 25,75 | 993 |
26 abr 2024 | 25,75 | 25,87 | 25,65 | 25,82 | 25,82 | 3056 |
25 abr 2024 | 25,03 | 25,03 | 24,68 | 24,87 | 24,87 | 1641 |
24 abr 2024 | 25,69 | 25,75 | 25,52 | 25,52 | 25,52 | 3957 |
23 abr 2024 | 25,41 | 25,55 | 25,29 | 25,55 | 25,55 | 7817 |
22 abr 2024 | 25,18 | 25,31 | 25,04 | 24,96 | 24,96 | 9464 |
19 abr 2024 | 25,38 | 25,43 | 25,27 | 25,23 | 25,23 | 1273 |
18 abr 2024 | 25,63 | 25,87 | 25,63 | 25,86 | 25,86 | 2812 |
17 abr 2024 | 25,71 | 25,94 | 25,66 | 25,66 | 25,66 | 7258 |
16 abr 2024 | 25,86 | 25,86 | 25,77 | 25,85 | 25,85 | 386 |
15 abr 2024 | 26,56 | 26,58 | 26,40 | 26,29 | 26,29 | 2058 |
12 abr 2024 | 26,92 | 26,96 | 26,60 | 26,62 | 26,62 | 2929 |
11 abr 2024 | 26,45 | 26,51 | 26,37 | 26,59 | 26,59 | 155 |
10 abr 2024 | 26,33 | 26,46 | 26,33 | 26,38 | 26,38 | 297 |
09 abr 2024 | 26,37 | 26,37 | 26,13 | 26,24 | 26,24 | 1716 |
08 abr 2024 | 26,23 | 26,31 | 26,23 | 26,32 | 26,32 | 2706 |
05 abr 2024 | 25,93 | 26,18 | 25,87 | 26,18 | 26,18 | 507 |
04 abr 2024 | 26,23 | 26,33 | 26,21 | 26,31 | 26,31 | 1441 |
03 abr 2024 | 26,18 | 26,22 | 26,06 | 26,22 | 26,22 | 1717 |
02 abr 2024 | 26,47 | 26,64 | 25,93 | 26,05 | 26,05 | 1885 |
28 mar 2024 | 26,35 | 26,48 | 26,29 | 26,42 | 26,42 | 3622 |
27 mar 2024 | 26,48 | 26,53 | 26,43 | 26,14 | 26,14 | 3804 |
26 mar 2024 | 26,35 | 26,35 | 26,30 | 26,46 | 26,46 | 412 |
25 mar 2024 | 26,46 | 26,46 | 26,33 | 26,28 | 26,28 | 171 |
22 mar 2024 | 26,38 | 26,51 | 26,23 | 26,37 | 26,37 | 1896 |
21 mar 2024 | 26,26 | 26,31 | 26,26 | 26,43 | 26,43 | 285 |
20 mar 2024 | 25,74 | 25,83 | 25,74 | 25,90 | 25,90 | 479 |
19 mar 2024 | 25,70 | 25,75 | 25,64 | 25,64 | 25,64 | 1600 |
18 mar 2024 | 25,55 | 25,81 | 25,55 | 25,81 | 25,81 | 3053 |
15 mar 2024 | 25,76 | 25,83 | 25,47 | 25,39 | 25,39 | 348 |
14 mar 2024 | 25,75 | 25,90 | 25,63 | 25,76 | 25,76 | 388 |
13 mar 2024 | 25,76 | 25,80 | 25,73 | 25,81 | 25,81 | 1293 |
12 mar 2024 | 25,54 | 25,68 | 25,54 | 25,67 | 25,67 | 105 |
11 mar 2024 | 25,53 | 25,62 | 25,53 | 25,55 | 25,55 | 1195 |
08 mar 2024 | 25,79 | 26,00 | 25,55 | 25,78 | 25,78 | 3236 |
07 mar 2024 | 25,31 | 25,61 | 25,31 | 25,55 | 25,55 | 5454 |
06 mar 2024 | 25,47 | 25,56 | 25,30 | 25,46 | 25,46 | 5410 |
05 mar 2024 | 25,90 | 25,90 | 25,76 | 25,34 | 25,34 | 623 |
04 mar 2024 | 26,26 | 26,26 | 25,91 | 25,97 | 25,97 | 2571 |
01 mar 2024 | 26,01 | 26,18 | 25,86 | 26,22 | 26,22 | 3133 |
29 feb 2024 | 25,52 | 25,78 | 25,39 | 25,78 | 25,78 | 867 |
28 feb 2024 | 25,81 | 25,81 | 25,73 | 25,77 | 25,77 | 413 |
27 feb 2024 | 25,62 | 25,72 | 25,49 | 25,71 | 25,71 | 6006 |
26 feb 2024 | 25,66 | 25,66 | 25,54 | 25,60 | 25,60 | 704 |
23 feb 2024 | 25,60 | 25,67 | 25,60 | 25,65 | 25,65 | 658 |
22 feb 2024 | 25,12 | 25,40 | 25,12 | 25,50 | 25,50 | 3587 |
21 feb 2024 | 25,11 | 25,18 | 24,83 | 24,95 | 24,95 | 15.599 |
20 feb 2024 | 25,54 | 25,54 | 25,17 | 25,15 | 25,15 | 1002 |
19 feb 2024 | 25,70 | 25,73 | 25,69 | 25,73 | 25,73 | 179 |
16 feb 2024 | 26,13 | 26,17 | 25,73 | 25,80 | 25,80 | 968 |
15 feb 2024 | 26,14 | 26,18 | 26,10 | 26,04 | 26,04 | 723 |
14 feb 2024 | 25,64 | 25,92 | 25,64 | 25,92 | 25,92 | 911 |
13 feb 2024 | 26,12 | 26,14 | 25,68 | 25,90 | 25,90 | 4884 |
12 feb 2024 | 26,16 | 26,42 | 26,16 | 26,38 | 26,38 | 8216 |
09 feb 2024 | 25,96 | 26,20 | 25,96 | 26,14 | 26,14 | 885 |
08 feb 2024 | 25,69 | 25,93 | 25,61 | 25,89 | 25,89 | 2587 |
07 feb 2024 | 25,28 | 25,57 | 25,28 | 25,61 | 25,61 | 553 |
06 feb 2024 | 25,54 | 25,62 | 25,48 | 25,55 | 25,55 | 4194 |
05 feb 2024 | 25,59 | 25,68 | 25,59 | 25,46 | 25,46 | 2478 |
02 feb 2024 | 25,24 | 25,36 | 25,21 | 25,51 | 25,51 | 1270 |
01 feb 2024 | 24,73 | 24,75 | 24,60 | 24,52 | 24,52 | 1102 |
31 ene 2024 | 24,93 | 24,99 | 24,66 | 24,67 | 24,67 | 3049 |
30 ene 2024 | 25,53 | 25,53 | 25,32 | 25,30 | 25,30 | 1262 |
29 ene 2024 | 25,03 | 25,25 | 25,00 | 25,25 | 25,25 | 305 |
26 ene 2024 | 24,73 | 24,92 | 24,73 | 24,94 | 24,94 | 5768 |
25 ene 2024 | 24,65 | 24,69 | 24,65 | 24,98 | 24,98 | 1720 |
24 ene 2024 | 24,82 | 24,85 | 24,82 | 24,81 | 24,81 | 312 |
23 ene 2024 | 24,39 | 24,56 | 24,39 | 24,49 | 24,49 | 1071 |
22 ene 2024 | 24,41 | 24,57 | 24,41 | 24,63 | 24,63 | 1724 |
19 ene 2024 | 24,06 | 24,14 | 24,03 | 24,04 | 24,04 | 1610 |
18 ene 2024 | 23,64 | 23,89 | 23,64 | 23,89 | 23,89 | 1114 |
17 ene 2024 | 23,58 | 23,58 | 23,54 | 23,54 | 23,54 | 1089 |
16 ene 2024 | 23,62 | 23,80 | 23,62 | 23,77 | 23,77 | 7667 |
15 ene 2024 | 23,70 | 23,79 | 23,70 | 23,76 | 23,76 | 362 |
12 ene 2024 | 23,70 | 23,80 | 23,70 | 23,84 | 23,84 | 3192 |
11 ene 2024 | 23,78 | 23,81 | 23,57 | 23,54 | 23,54 | 3352 |
10 ene 2024 | 23,57 | 23,61 | 23,50 | 23,59 | 23,59 | 1446 |
09 ene 2024 | 23,36 | 23,56 | 23,30 | 23,56 | 23,56 | 16.599 |
08 ene 2024 | 22,83 | 22,94 | 22,70 | 23,08 | 23,08 | 356 |
05 ene 2024 | 22,70 | 22,70 | 22,54 | 22,76 | 22,76 | 582 |
04 ene 2024 | 22,78 | 22,82 | 22,69 | 22,76 | 22,76 | 755 |
03 ene 2024 | 23,00 | 23,01 | 22,94 | 22,82 | 22,82 | 3878 |
02 ene 2024 | 23,36 | 23,49 | 22,98 | 23,05 | 23,05 | 1567 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |