Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 26,02 | 26,29 | 25,61 | 25,72 | 25,72 | 133.200 |
06 may 2024 | 24,58 | 25,84 | 24,58 | 25,81 | 25,81 | 118.600 |
03 may 2024 | 25,80 | 26,12 | 24,42 | 24,43 | 24,43 | 91.800 |
02 may 2024 | 26,26 | 26,26 | 24,88 | 25,11 | 25,11 | 288.000 |
01 may 2024 | 25,30 | 26,43 | 25,30 | 25,75 | 25,75 | 84.700 |
30 abr 2024 | 25,56 | 25,87 | 25,28 | 25,31 | 25,31 | 155.300 |
29 abr 2024 | 26,38 | 26,98 | 25,89 | 26,03 | 26,03 | 141.900 |
26 abr 2024 | 26,41 | 26,79 | 25,95 | 26,20 | 26,20 | 121.900 |
25 abr 2024 | 26,18 | 26,24 | 25,68 | 26,08 | 26,08 | 88.200 |
24 abr 2024 | 26,51 | 26,70 | 26,05 | 26,55 | 26,55 | 110.800 |
23 abr 2024 | 26,14 | 26,93 | 26,14 | 26,77 | 26,77 | 71.400 |
22 abr 2024 | 25,77 | 26,48 | 25,39 | 25,93 | 25,93 | 86.300 |
19 abr 2024 | 25,15 | 25,93 | 25,15 | 25,61 | 25,61 | 90.700 |
18 abr 2024 | 25,41 | 25,84 | 25,15 | 25,33 | 25,33 | 99.900 |
17 abr 2024 | 25,48 | 25,64 | 25,04 | 25,40 | 25,40 | 108.100 |
16 abr 2024 | 25,50 | 25,65 | 25,01 | 25,16 | 25,16 | 128.100 |
15 abr 2024 | 26,33 | 26,42 | 25,63 | 25,63 | 25,63 | 85.000 |
12 abr 2024 | 26,19 | 26,74 | 25,81 | 26,09 | 26,09 | 78.500 |
11 abr 2024 | 26,84 | 26,92 | 26,20 | 26,42 | 26,42 | 102.400 |
10 abr 2024 | 26,87 | 26,99 | 26,01 | 26,38 | 26,38 | 135.300 |
09 abr 2024 | 27,67 | 28,11 | 27,04 | 27,81 | 27,81 | 101.300 |
08 abr 2024 | 26,48 | 27,97 | 26,47 | 27,39 | 27,39 | 148.900 |
05 abr 2024 | 26,83 | 26,83 | 25,95 | 26,26 | 26,26 | 103.900 |
04 abr 2024 | 28,22 | 28,22 | 26,53 | 26,91 | 26,91 | 107.300 |
03 abr 2024 | 26,99 | 27,76 | 26,91 | 27,72 | 27,72 | 101.200 |
02 abr 2024 | 27,11 | 27,25 | 26,50 | 27,17 | 27,17 | 126.500 |
01 abr 2024 | 28,33 | 28,37 | 27,39 | 27,79 | 27,79 | 120.000 |
28 mar 2024 | 27,27 | 28,55 | 27,27 | 28,14 | 28,14 | 230.500 |
27 mar 2024 | 26,24 | 27,14 | 26,24 | 27,13 | 27,13 | 142.100 |
26 mar 2024 | 25,74 | 25,97 | 25,36 | 25,76 | 25,76 | 90.600 |
25 mar 2024 | 26,86 | 27,68 | 25,56 | 25,60 | 25,60 | 65.800 |
22 mar 2024 | 27,13 | 27,51 | 26,84 | 26,86 | 26,86 | 77.400 |
21 mar 2024 | 27,04 | 27,70 | 26,67 | 27,22 | 27,22 | 173.800 |
20 mar 2024 | 25,99 | 27,43 | 25,99 | 27,13 | 27,13 | 121.800 |
19 mar 2024 | 24,24 | 26,02 | 24,22 | 26,01 | 26,01 | 109.800 |
18 mar 2024 | 25,07 | 25,10 | 24,48 | 24,53 | 24,53 | 106.300 |
15 mar 2024 | 24,37 | 25,07 | 24,26 | 24,93 | 24,93 | 177.800 |
14 mar 2024 | 25,85 | 25,97 | 24,34 | 24,55 | 24,55 | 138.700 |
13 mar 2024 | 25,84 | 26,82 | 25,84 | 26,26 | 26,26 | 108.800 |
12 mar 2024 | 24,92 | 26,45 | 24,74 | 25,78 | 25,78 | 150.800 |
11 mar 2024 | 25,74 | 26,47 | 24,61 | 25,33 | 25,33 | 234.100 |
08 mar 2024 | 25,00 | 28,79 | 24,95 | 26,49 | 26,49 | 471.600 |
07 mar 2024 | 28,94 | 29,40 | 28,13 | 29,27 | 29,27 | 153.300 |
06 mar 2024 | 29,56 | 29,56 | 27,20 | 28,62 | 28,62 | 188.200 |
05 mar 2024 | 29,66 | 29,82 | 27,57 | 29,68 | 29,68 | 155.000 |
04 mar 2024 | 31,93 | 31,93 | 30,93 | 31,40 | 31,40 | 111.400 |
01 mar 2024 | 31,98 | 32,42 | 31,39 | 31,73 | 31,73 | 79.700 |
29 feb 2024 | 31,67 | 32,09 | 31,23 | 31,92 | 31,92 | 89.600 |
28 feb 2024 | 31,21 | 31,93 | 30,84 | 30,98 | 30,98 | 70.200 |
27 feb 2024 | 31,82 | 32,50 | 31,71 | 31,94 | 31,94 | 60.400 |
26 feb 2024 | 31,31 | 31,98 | 30,98 | 31,54 | 31,54 | 102.700 |
23 feb 2024 | 30,68 | 31,67 | 30,68 | 31,32 | 31,32 | 80.200 |
22 feb 2024 | 31,14 | 31,51 | 30,53 | 30,75 | 30,75 | 57.100 |
21 feb 2024 | 30,38 | 31,22 | 30,09 | 31,08 | 31,08 | 75.000 |
20 feb 2024 | 31,92 | 31,92 | 30,02 | 30,73 | 30,73 | 98.200 |
16 feb 2024 | 31,85 | 32,48 | 31,44 | 32,30 | 32,30 | 80.400 |
15 feb 2024 | 30,83 | 32,47 | 30,83 | 32,27 | 32,27 | 89.200 |
14 feb 2024 | 30,70 | 30,70 | 29,61 | 30,35 | 30,35 | 79.700 |
13 feb 2024 | 30,52 | 30,73 | 29,65 | 30,05 | 30,05 | 142.500 |
12 feb 2024 | 29,75 | 32,23 | 29,75 | 31,91 | 31,91 | 100.300 |
09 feb 2024 | 29,41 | 30,09 | 28,96 | 29,75 | 29,75 | 82.200 |
08 feb 2024 | 28,29 | 29,57 | 27,91 | 29,50 | 29,50 | 103.100 |
07 feb 2024 | 28,30 | 28,30 | 27,60 | 28,00 | 28,00 | 97.600 |
06 feb 2024 | 28,02 | 28,79 | 27,99 | 28,47 | 28,47 | 70.800 |
05 feb 2024 | 28,20 | 28,23 | 27,54 | 28,06 | 28,06 | 95.700 |
02 feb 2024 | 28,32 | 29,33 | 27,99 | 28,81 | 28,81 | 86.400 |
01 feb 2024 | 28,00 | 29,23 | 27,44 | 29,17 | 29,17 | 145.200 |
31 ene 2024 | 28,15 | 28,44 | 27,46 | 27,78 | 27,78 | 201.200 |
30 ene 2024 | 27,95 | 28,46 | 27,72 | 28,26 | 28,26 | 65.200 |
29 ene 2024 | 28,75 | 28,75 | 27,73 | 28,44 | 28,44 | 74.900 |
26 ene 2024 | 28,73 | 28,77 | 28,13 | 28,76 | 28,76 | 64.200 |
25 ene 2024 | 28,72 | 28,75 | 28,08 | 28,42 | 28,42 | 56.200 |
24 ene 2024 | 28,50 | 28,63 | 27,64 | 28,04 | 28,04 | 125.000 |
23 ene 2024 | 28,28 | 28,58 | 27,45 | 27,87 | 27,87 | 82.600 |
22 ene 2024 | 27,08 | 27,81 | 27,08 | 27,76 | 27,76 | 85.400 |
19 ene 2024 | 27,50 | 27,50 | 26,68 | 26,92 | 26,92 | 145.600 |
18 ene 2024 | 27,70 | 27,70 | 26,68 | 27,32 | 27,32 | 157.400 |
17 ene 2024 | 26,89 | 27,70 | 26,89 | 27,58 | 27,58 | 95.800 |
16 ene 2024 | 27,38 | 27,62 | 26,75 | 27,39 | 27,39 | 224.900 |
12 ene 2024 | 28,64 | 29,39 | 27,73 | 27,89 | 27,89 | 84.400 |
11 ene 2024 | 29,28 | 29,51 | 28,01 | 28,49 | 28,49 | 121.300 |
10 ene 2024 | 28,61 | 30,10 | 28,61 | 29,77 | 29,77 | 109.900 |
09 ene 2024 | 29,98 | 29,98 | 28,42 | 28,86 | 28,86 | 162.100 |
08 ene 2024 | 25,58 | 30,97 | 25,57 | 30,72 | 30,72 | 314.400 |
05 ene 2024 | 31,48 | 32,43 | 30,87 | 31,06 | 31,06 | 193.600 |
04 ene 2024 | 31,63 | 32,16 | 31,60 | 31,85 | 31,85 | 116.600 |
03 ene 2024 | 33,89 | 33,98 | 31,82 | 32,09 | 32,09 | 122.500 |
02 ene 2024 | 34,90 | 35,79 | 34,30 | 34,48 | 34,48 | 132.700 |
29 dic 2023 | 36,21 | 36,51 | 35,12 | 35,21 | 35,21 | 121.600 |
28 dic 2023 | 35,65 | 36,47 | 35,58 | 36,04 | 36,04 | 88.600 |
27 dic 2023 | 35,16 | 35,95 | 35,02 | 35,93 | 35,93 | 89.900 |
26 dic 2023 | 33,92 | 35,05 | 33,21 | 35,01 | 35,01 | 88.100 |
22 dic 2023 | 33,77 | 34,05 | 33,21 | 33,66 | 33,66 | 71.900 |
21 dic 2023 | 33,72 | 34,28 | 33,72 | 34,10 | 34,10 | 57.900 |
20 dic 2023 | 35,18 | 35,63 | 33,08 | 33,23 | 33,23 | 131.800 |
19 dic 2023 | 34,31 | 35,49 | 34,07 | 35,40 | 35,40 | 126.200 |
18 dic 2023 | 35,37 | 35,37 | 33,77 | 34,01 | 34,01 | 160.500 |
15 dic 2023 | 36,36 | 36,36 | 34,13 | 35,21 | 35,21 | 500.100 |
14 dic 2023 | 33,17 | 35,16 | 32,99 | 34,91 | 34,91 | 224.900 |
13 dic 2023 | 29,67 | 32,44 | 29,10 | 32,19 | 32,19 | 170.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |