Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 25,57 | 26,77 | 25,56 | 26,29 | 26,29 | 2.269.500 |
03 may 2024 | 25,00 | 27,41 | 24,91 | 25,62 | 25,62 | 3.241.000 |
02 may 2024 | 23,70 | 24,00 | 23,24 | 24,00 | 24,00 | 1.547.600 |
01 may 2024 | 23,00 | 23,98 | 22,80 | 23,34 | 23,34 | 1.494.200 |
30 abr 2024 | 23,22 | 23,76 | 23,11 | 23,14 | 23,14 | 1.068.600 |
29 abr 2024 | 23,08 | 23,65 | 23,08 | 23,60 | 23,60 | 983.100 |
26 abr 2024 | 22,54 | 23,31 | 22,25 | 22,93 | 22,93 | 893.800 |
25 abr 2024 | 22,24 | 22,79 | 21,85 | 22,62 | 22,62 | 1.248.300 |
24 abr 2024 | 22,78 | 22,92 | 21,85 | 22,86 | 22,86 | 1.171.300 |
23 abr 2024 | 21,88 | 23,08 | 21,84 | 22,87 | 22,87 | 1.463.200 |
22 abr 2024 | 21,84 | 22,11 | 21,31 | 21,80 | 21,80 | 1.304.000 |
19 abr 2024 | 22,79 | 22,79 | 21,55 | 21,70 | 21,70 | 2.557.600 |
18 abr 2024 | 22,75 | 23,47 | 22,54 | 22,57 | 22,57 | 1.498.800 |
17 abr 2024 | 23,76 | 24,04 | 22,19 | 22,75 | 22,75 | 2.092.800 |
16 abr 2024 | 23,67 | 24,06 | 23,03 | 23,68 | 23,68 | 1.606.600 |
15 abr 2024 | 24,92 | 24,93 | 23,52 | 23,71 | 23,71 | 1.978.900 |
12 abr 2024 | 24,30 | 24,30 | 23,82 | 23,87 | 23,87 | 909.800 |
11 abr 2024 | 23,76 | 24,42 | 23,16 | 24,40 | 24,40 | 917.300 |
10 abr 2024 | 23,50 | 23,52 | 22,71 | 23,51 | 23,51 | 2.085.600 |
09 abr 2024 | 23,78 | 24,26 | 23,23 | 24,11 | 24,11 | 1.207.700 |
08 abr 2024 | 23,11 | 23,47 | 22,72 | 23,13 | 23,13 | 978.600 |
05 abr 2024 | 23,09 | 23,49 | 22,62 | 22,74 | 22,74 | 1.381.900 |
04 abr 2024 | 24,43 | 24,80 | 23,15 | 23,30 | 23,30 | 1.671.700 |
03 abr 2024 | 23,11 | 24,29 | 23,06 | 24,22 | 24,22 | 1.140.300 |
02 abr 2024 | 23,67 | 23,89 | 23,16 | 23,17 | 23,17 | 1.343.800 |
01 abr 2024 | 24,59 | 24,59 | 23,83 | 23,93 | 23,93 | 1.289.700 |
28 mar 2024 | 24,61 | 24,82 | 24,25 | 24,50 | 24,50 | 959.700 |
27 mar 2024 | 23,97 | 24,66 | 23,77 | 24,64 | 24,64 | 1.088.700 |
26 mar 2024 | 23,82 | 24,02 | 23,70 | 23,74 | 23,74 | 745.400 |
25 mar 2024 | 23,46 | 23,76 | 23,45 | 23,75 | 23,75 | 607.000 |
22 mar 2024 | 24,00 | 24,10 | 23,08 | 23,36 | 23,36 | 2.248.300 |
21 mar 2024 | 23,67 | 24,32 | 23,50 | 23,99 | 23,99 | 1.270.700 |
20 mar 2024 | 23,65 | 23,76 | 22,55 | 23,51 | 23,51 | 2.329.900 |
19 mar 2024 | 23,49 | 23,97 | 23,28 | 23,66 | 23,66 | 2.671.100 |
18 mar 2024 | 23,89 | 24,44 | 23,56 | 23,58 | 23,58 | 1.158.200 |
15 mar 2024 | 23,34 | 24,20 | 23,34 | 23,80 | 23,80 | 3.380.800 |
14 mar 2024 | 24,21 | 24,27 | 23,40 | 23,53 | 23,53 | 1.736.000 |
13 mar 2024 | 24,58 | 24,96 | 24,22 | 24,31 | 24,31 | 1.125.500 |
12 mar 2024 | 25,26 | 25,27 | 24,38 | 24,56 | 24,56 | 1.379.900 |
11 mar 2024 | 24,51 | 25,39 | 24,38 | 25,01 | 25,01 | 1.652.800 |
08 mar 2024 | 24,10 | 24,98 | 24,10 | 24,58 | 24,58 | 1.539.700 |
07 mar 2024 | 24,11 | 24,55 | 23,88 | 23,99 | 23,99 | 1.654.900 |
06 mar 2024 | 23,84 | 24,01 | 23,48 | 23,97 | 23,97 | 1.171.500 |
05 mar 2024 | 23,42 | 23,83 | 23,27 | 23,62 | 23,62 | 1.547.600 |
04 mar 2024 | 23,76 | 23,78 | 23,17 | 23,50 | 23,50 | 1.443.100 |
01 mar 2024 | 23,73 | 24,38 | 23,43 | 23,82 | 23,82 | 1.366.500 |
29 feb 2024 | 23,96 | 24,02 | 23,56 | 23,68 | 23,68 | 1.457.100 |
28 feb 2024 | 23,81 | 24,29 | 23,50 | 23,81 | 23,81 | 1.337.700 |
27 feb 2024 | 24,53 | 24,78 | 23,51 | 23,94 | 23,94 | 1.632.300 |
26 feb 2024 | 22,41 | 24,92 | 22,39 | 24,24 | 24,24 | 5.774.000 |
23 feb 2024 | 22,74 | 22,74 | 20,51 | 22,13 | 22,13 | 5.878.200 |
22 feb 2024 | 21,63 | 22,01 | 21,33 | 21,63 | 21,63 | 2.549.900 |
21 feb 2024 | 21,59 | 21,66 | 21,32 | 21,58 | 21,58 | 1.098.300 |
20 feb 2024 | 21,98 | 22,38 | 21,51 | 21,59 | 21,59 | 1.719.100 |
16 feb 2024 | 22,28 | 22,55 | 21,91 | 22,19 | 22,19 | 1.174.500 |
15 feb 2024 | 22,39 | 22,83 | 22,32 | 22,66 | 22,66 | 1.018.600 |
14 feb 2024 | 22,54 | 22,67 | 22,18 | 22,21 | 22,21 | 1.108.000 |
13 feb 2024 | 22,25 | 22,95 | 22,03 | 22,24 | 22,24 | 1.974.300 |
12 feb 2024 | 22,68 | 23,30 | 22,65 | 23,23 | 23,23 | 1.876.500 |
09 feb 2024 | 22,71 | 23,47 | 22,52 | 22,58 | 22,58 | 2.821.000 |
08 feb 2024 | 23,59 | 23,59 | 22,84 | 22,89 | 22,89 | 1.461.000 |
07 feb 2024 | 24,03 | 24,08 | 23,51 | 23,80 | 23,80 | 1.303.600 |
06 feb 2024 | 24,03 | 24,31 | 23,95 | 24,14 | 24,14 | 1.675.800 |
05 feb 2024 | 23,70 | 24,81 | 23,70 | 24,14 | 24,14 | 1.671.400 |
02 feb 2024 | 24,16 | 24,40 | 23,70 | 24,11 | 24,11 | 1.098.200 |
01 feb 2024 | 25,24 | 25,24 | 24,27 | 24,69 | 24,69 | 976.600 |
31 ene 2024 | 25,10 | 25,50 | 24,61 | 24,63 | 24,63 | 991.500 |
30 ene 2024 | 25,14 | 25,64 | 25,14 | 25,39 | 25,39 | 951.700 |
29 ene 2024 | 24,70 | 25,58 | 24,33 | 25,34 | 25,34 | 1.437.200 |
26 ene 2024 | 24,22 | 25,10 | 24,22 | 24,80 | 24,80 | 1.798.200 |
25 ene 2024 | 24,00 | 24,58 | 23,84 | 24,58 | 24,58 | 1.367.100 |
24 ene 2024 | 24,45 | 24,45 | 23,58 | 23,77 | 23,77 | 1.108.700 |
23 ene 2024 | 24,48 | 24,77 | 23,55 | 24,05 | 24,05 | 1.343.900 |
22 ene 2024 | 22,83 | 24,04 | 22,49 | 23,95 | 23,95 | 2.429.700 |
19 ene 2024 | 21,99 | 22,50 | 21,66 | 22,48 | 22,48 | 1.360.500 |
18 ene 2024 | 22,03 | 22,09 | 21,72 | 22,07 | 22,07 | 1.745.400 |
17 ene 2024 | 22,05 | 22,42 | 21,68 | 21,89 | 21,89 | 2.353.600 |
16 ene 2024 | 22,34 | 22,92 | 22,05 | 22,53 | 22,53 | 1.794.700 |
12 ene 2024 | 22,69 | 23,55 | 22,49 | 22,92 | 22,92 | 1.926.600 |
11 ene 2024 | 23,81 | 24,02 | 22,33 | 22,40 | 22,40 | 2.585.800 |
10 ene 2024 | 24,04 | 24,07 | 23,40 | 23,94 | 23,94 | 1.578.200 |
09 ene 2024 | 24,37 | 24,74 | 23,97 | 24,16 | 24,16 | 1.389.900 |
08 ene 2024 | 24,45 | 24,67 | 23,83 | 24,66 | 24,66 | 1.309.100 |
05 ene 2024 | 23,93 | 25,19 | 23,87 | 24,67 | 24,67 | 2.639.100 |
04 ene 2024 | 24,91 | 24,91 | 23,98 | 24,17 | 24,17 | 2.190.400 |
03 ene 2024 | 25,22 | 25,57 | 24,42 | 24,49 | 24,49 | 2.066.900 |
02 ene 2024 | 25,00 | 25,89 | 24,89 | 25,82 | 25,82 | 1.247.800 |
29 dic 2023 | 25,32 | 25,56 | 25,12 | 25,34 | 25,34 | 945.300 |
28 dic 2023 | 24,79 | 25,73 | 24,79 | 25,52 | 25,52 | 1.147.000 |
27 dic 2023 | 24,84 | 24,84 | 24,04 | 24,80 | 24,80 | 1.038.900 |
26 dic 2023 | 24,46 | 24,96 | 24,36 | 24,77 | 24,77 | 1.123.400 |
22 dic 2023 | 24,20 | 24,74 | 23,90 | 24,34 | 24,34 | 1.243.800 |
21 dic 2023 | 23,82 | 24,10 | 23,74 | 24,09 | 24,09 | 1.190.800 |
20 dic 2023 | 23,37 | 24,11 | 23,37 | 23,49 | 23,49 | 1.382.500 |
19 dic 2023 | 24,35 | 24,57 | 23,39 | 23,56 | 23,56 | 2.109.500 |
18 dic 2023 | 24,40 | 24,61 | 24,04 | 24,18 | 24,18 | 1.511.000 |
15 dic 2023 | 24,82 | 25,04 | 24,09 | 24,79 | 24,79 | 3.560.900 |
14 dic 2023 | 24,42 | 25,28 | 24,00 | 24,55 | 24,55 | 3.579.700 |
13 dic 2023 | 22,33 | 23,77 | 22,12 | 23,56 | 23,56 | 1.721.500 |
12 dic 2023 | 22,91 | 22,91 | 22,17 | 22,32 | 22,32 | 1.121.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |