Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 29,11 | 29,79 | 28,83 | 29,71 | 29,71 | 76.400 |
08 may 2024 | 29,45 | 29,99 | 29,16 | 29,26 | 29,26 | 46.100 |
07 may 2024 | 29,40 | 30,50 | 29,33 | 29,37 | 29,37 | 88.600 |
06 may 2024 | 28,24 | 29,75 | 28,24 | 29,28 | 29,28 | 70.500 |
03 may 2024 | 28,10 | 28,17 | 27,59 | 28,03 | 28,03 | 41.900 |
02 may 2024 | 27,80 | 27,91 | 27,28 | 27,73 | 27,73 | 33.700 |
01 may 2024 | 27,64 | 28,14 | 27,38 | 27,64 | 27,64 | 52.800 |
30 abr 2024 | 28,30 | 28,45 | 27,79 | 27,84 | 27,84 | 35.000 |
29 abr 2024 | 28,70 | 28,95 | 28,08 | 28,34 | 28,34 | 52.800 |
26 abr 2024 | 27,92 | 28,66 | 27,59 | 28,36 | 28,36 | 51.000 |
25 abr 2024 | 27,83 | 28,03 | 27,52 | 27,84 | 27,84 | 65.600 |
24 abr 2024 | 29,10 | 29,12 | 28,12 | 28,15 | 28,15 | 52.000 |
23 abr 2024 | 28,06 | 29,19 | 27,82 | 29,03 | 29,03 | 61.100 |
22 abr 2024 | 28,02 | 28,85 | 28,02 | 28,08 | 28,08 | 89.100 |
19 abr 2024 | 27,89 | 28,23 | 27,53 | 28,02 | 28,02 | 74.700 |
18 abr 2024 | 28,53 | 28,68 | 27,92 | 27,98 | 27,98 | 52.400 |
17 abr 2024 | 29,50 | 29,53 | 28,10 | 28,22 | 28,22 | 45.400 |
16 abr 2024 | 29,35 | 29,59 | 28,89 | 29,47 | 29,47 | 57.900 |
15 abr 2024 | 29,67 | 29,67 | 28,66 | 29,55 | 29,55 | 74.700 |
12 abr 2024 | 30,06 | 30,20 | 28,85 | 29,08 | 29,08 | 53.600 |
11 abr 2024 | 29,99 | 30,05 | 29,20 | 29,99 | 29,99 | 55.300 |
10 abr 2024 | 31,08 | 31,08 | 29,62 | 29,88 | 29,88 | 67.700 |
09 abr 2024 | 30,33 | 30,52 | 29,14 | 30,52 | 30,52 | 107.100 |
08 abr 2024 | 31,14 | 31,51 | 29,86 | 30,15 | 30,15 | 124.000 |
05 abr 2024 | 30,84 | 31,55 | 30,36 | 31,00 | 31,00 | 179.200 |
04 abr 2024 | 34,50 | 34,50 | 30,26 | 30,63 | 30,63 | 285.200 |
03 abr 2024 | 30,99 | 34,73 | 30,70 | 33,16 | 33,16 | 370.500 |
02 abr 2024 | 31,75 | 31,75 | 29,71 | 30,69 | 30,69 | 176.000 |
01 abr 2024 | 30,00 | 30,88 | 29,60 | 30,57 | 30,57 | 478.800 |
28 mar 2024 | 26,74 | 27,60 | 26,58 | 27,28 | 27,28 | 286.200 |
27 mar 2024 | 26,64 | 27,45 | 26,64 | 26,92 | 26,92 | 52.700 |
26 mar 2024 | 25,87 | 26,87 | 25,87 | 26,63 | 26,63 | 53.000 |
25 mar 2024 | 26,95 | 26,95 | 25,58 | 25,95 | 25,95 | 87.100 |
22 mar 2024 | 25,78 | 27,24 | 25,78 | 26,85 | 26,85 | 118.100 |
21 mar 2024 | 25,44 | 25,59 | 25,07 | 25,33 | 25,33 | 36.000 |
20 mar 2024 | 24,88 | 25,40 | 24,77 | 25,32 | 25,32 | 40.900 |
19 mar 2024 | 24,21 | 25,14 | 24,21 | 24,71 | 24,71 | 29.400 |
18 mar 2024 | 24,64 | 25,10 | 24,34 | 24,49 | 24,49 | 37.100 |
15 mar 2024 | 24,25 | 25,02 | 24,16 | 24,72 | 24,72 | 65.400 |
14 mar 2024 | 25,10 | 25,10 | 24,40 | 24,50 | 24,50 | 28.900 |
13 mar 2024 | 24,59 | 25,11 | 24,54 | 24,95 | 24,95 | 34.100 |
12 mar 2024 | 23,93 | 24,59 | 23,67 | 24,54 | 24,54 | 35.000 |
11 mar 2024 | 24,09 | 24,21 | 23,73 | 24,05 | 24,05 | 19.300 |
08 mar 2024 | 24,70 | 24,99 | 24,05 | 24,38 | 24,38 | 40.900 |
07 mar 2024 | 24,26 | 24,64 | 24,00 | 24,48 | 24,48 | 35.000 |
06 mar 2024 | 24,00 | 24,41 | 23,70 | 23,90 | 23,90 | 29.900 |
05 mar 2024 | 23,64 | 24,03 | 23,42 | 23,88 | 23,88 | 38.300 |
04 mar 2024 | 23,71 | 23,95 | 23,47 | 23,59 | 23,59 | 24.900 |
01 mar 2024 | 23,29 | 24,14 | 23,29 | 23,71 | 23,71 | 47.200 |
29 feb 2024 | 23,91 | 24,08 | 23,54 | 23,69 | 23,69 | 26.000 |
28 feb 2024 | 23,43 | 24,13 | 23,40 | 23,76 | 23,76 | 39.200 |
27 feb 2024 | 24,14 | 24,20 | 23,04 | 23,45 | 23,45 | 40.200 |
26 feb 2024 | 24,01 | 24,50 | 23,91 | 23,97 | 23,97 | 41.800 |
23 feb 2024 | 22,73 | 23,94 | 22,67 | 23,89 | 23,89 | 73.600 |
22 feb 2024 | 23,17 | 23,27 | 22,78 | 22,78 | 22,78 | 39.500 |
21 feb 2024 | 23,70 | 23,91 | 22,78 | 23,10 | 23,10 | 63.400 |
20 feb 2024 | 23,90 | 24,07 | 23,64 | 23,81 | 23,81 | 36.200 |
16 feb 2024 | 24,29 | 24,98 | 23,72 | 24,12 | 24,12 | 78.200 |
15 feb 2024 | 24,78 | 24,79 | 23,66 | 24,20 | 24,20 | 115.400 |
14 feb 2024 | 22,66 | 24,82 | 22,40 | 24,77 | 24,77 | 277.500 |
13 feb 2024 | 22,50 | 22,51 | 22,09 | 22,45 | 22,45 | 50.200 |
12 feb 2024 | 22,75 | 22,88 | 22,54 | 22,86 | 22,86 | 55.000 |
09 feb 2024 | 23,00 | 23,02 | 22,49 | 22,93 | 22,93 | 63.800 |
08 feb 2024 | 21,75 | 22,94 | 21,73 | 22,94 | 22,94 | 86.600 |
07 feb 2024 | 22,25 | 22,25 | 21,72 | 21,76 | 21,76 | 70.100 |
06 feb 2024 | 21,96 | 22,15 | 21,78 | 22,10 | 22,10 | 86.800 |
05 feb 2024 | 22,69 | 23,50 | 20,71 | 21,96 | 21,96 | 181.500 |
02 feb 2024 | 19,16 | 19,84 | 19,16 | 19,78 | 19,78 | 59.300 |
01 feb 2024 | 19,42 | 19,70 | 18,90 | 19,26 | 19,26 | 66.600 |
31 ene 2024 | 19,73 | 19,93 | 19,35 | 19,46 | 19,46 | 44.700 |
30 ene 2024 | 19,76 | 20,02 | 19,52 | 19,83 | 19,83 | 35.900 |
29 ene 2024 | 20,24 | 20,27 | 19,69 | 19,93 | 19,93 | 62.800 |
26 ene 2024 | 19,95 | 20,46 | 19,77 | 20,44 | 20,44 | 72.800 |
25 ene 2024 | 19,80 | 19,85 | 19,64 | 19,80 | 19,80 | 23.300 |
24 ene 2024 | 19,99 | 20,10 | 19,49 | 19,56 | 19,56 | 21.800 |
23 ene 2024 | 19,72 | 20,18 | 19,72 | 20,01 | 20,01 | 89.400 |
22 ene 2024 | 19,55 | 19,84 | 19,30 | 19,72 | 19,72 | 53.000 |
19 ene 2024 | 19,31 | 19,55 | 18,93 | 19,50 | 19,50 | 65.000 |
18 ene 2024 | 20,50 | 20,50 | 19,20 | 19,30 | 19,30 | 97.200 |
17 ene 2024 | 19,45 | 21,00 | 19,45 | 20,37 | 20,37 | 129.000 |
16 ene 2024 | 19,59 | 20,13 | 19,30 | 19,91 | 19,91 | 97.700 |
12 ene 2024 | 19,18 | 19,52 | 18,84 | 19,50 | 19,50 | 38.900 |
11 ene 2024 | 18,87 | 19,25 | 18,61 | 18,97 | 18,97 | 36.200 |
10 ene 2024 | 18,20 | 19,26 | 18,20 | 19,00 | 19,00 | 37.300 |
09 ene 2024 | 18,51 | 18,72 | 18,32 | 18,63 | 18,63 | 34.200 |
08 ene 2024 | 19,32 | 19,32 | 18,15 | 18,80 | 18,80 | 52.100 |
05 ene 2024 | 19,28 | 19,68 | 19,06 | 19,40 | 19,40 | 65.700 |
04 ene 2024 | 18,79 | 19,27 | 18,79 | 19,24 | 19,24 | 49.600 |
03 ene 2024 | 19,36 | 19,36 | 18,80 | 18,86 | 18,86 | 32.400 |
02 ene 2024 | 19,01 | 19,61 | 18,78 | 19,27 | 19,27 | 63.300 |
29 dic 2023 | 19,62 | 19,62 | 18,76 | 18,97 | 18,97 | 76.000 |
28 dic 2023 | 19,69 | 19,75 | 19,34 | 19,46 | 19,46 | 25.100 |
27 dic 2023 | 19,32 | 19,93 | 19,19 | 19,67 | 19,67 | 44.000 |
26 dic 2023 | 19,25 | 19,25 | 18,64 | 19,19 | 19,19 | 54.100 |
22 dic 2023 | 18,45 | 19,41 | 18,43 | 19,02 | 19,02 | 63.600 |
21 dic 2023 | 18,55 | 18,65 | 18,03 | 18,47 | 18,47 | 20.900 |
20 dic 2023 | 18,93 | 18,93 | 18,30 | 18,43 | 18,43 | 34.100 |
19 dic 2023 | 17,99 | 18,90 | 17,99 | 18,90 | 18,90 | 49.500 |
18 dic 2023 | 17,72 | 18,01 | 17,65 | 17,97 | 17,97 | 31.100 |
15 dic 2023 | 17,91 | 17,91 | 17,13 | 17,60 | 17,60 | 63.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |