Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,78 | 26,55 | 25,67 | 25,81 | 25,81 | 450.836 |
02 may 2024 | 24,83 | 25,25 | 24,35 | 25,25 | 25,25 | 298.500 |
01 may 2024 | 24,71 | 25,41 | 24,41 | 24,51 | 24,51 | 307.400 |
30 abr 2024 | 25,79 | 25,82 | 24,64 | 24,67 | 24,67 | 416.300 |
29 abr 2024 | 25,38 | 26,07 | 25,08 | 26,05 | 26,05 | 377.400 |
26 abr 2024 | 25,41 | 25,76 | 24,81 | 25,37 | 25,37 | 455.300 |
25 abr 2024 | 23,99 | 25,84 | 22,51 | 25,60 | 25,60 | 1.509.000 |
24 abr 2024 | 27,82 | 28,15 | 26,88 | 27,18 | 27,18 | 796.300 |
23 abr 2024 | 27,72 | 28,43 | 27,52 | 27,94 | 27,94 | 268.600 |
22 abr 2024 | 28,02 | 28,07 | 27,26 | 27,67 | 27,67 | 286.600 |
19 abr 2024 | 26,51 | 28,60 | 26,51 | 28,03 | 28,03 | 445.400 |
18 abr 2024 | 27,02 | 27,34 | 26,57 | 26,68 | 26,68 | 441.300 |
17 abr 2024 | 27,25 | 27,62 | 26,80 | 27,06 | 27,06 | 272.900 |
16 abr 2024 | 27,26 | 27,50 | 26,78 | 27,02 | 27,02 | 312.500 |
15 abr 2024 | 27,68 | 27,85 | 27,17 | 27,43 | 27,43 | 280.200 |
12 abr 2024 | 27,17 | 27,60 | 27,04 | 27,45 | 27,45 | 232.000 |
11 abr 2024 | 27,68 | 28,55 | 27,13 | 27,51 | 27,51 | 189.100 |
10 abr 2024 | 28,58 | 28,61 | 27,03 | 27,50 | 27,50 | 619.000 |
09 abr 2024 | 30,02 | 30,40 | 28,97 | 29,39 | 29,39 | 349.400 |
08 abr 2024 | 30,15 | 30,60 | 29,61 | 29,94 | 29,94 | 377.600 |
05 abr 2024 | 29,55 | 30,07 | 28,83 | 29,78 | 29,78 | 413.800 |
04 abr 2024 | 31,02 | 31,24 | 29,49 | 29,75 | 29,75 | 324.500 |
03 abr 2024 | 30,94 | 32,24 | 30,48 | 30,65 | 30,65 | 345.000 |
02 abr 2024 | 32,43 | 32,43 | 30,95 | 31,10 | 31,10 | 354.600 |
01 abr 2024 | 33,01 | 33,87 | 32,07 | 33,12 | 33,12 | 225.000 |
28 mar 2024 | 32,53 | 33,38 | 32,47 | 33,26 | 33,26 | 204.300 |
27 mar 2024 | 31,66 | 32,60 | 31,60 | 32,41 | 32,41 | 200.500 |
26 mar 2024 | 30,45 | 32,03 | 30,43 | 31,15 | 31,15 | 235.900 |
25 mar 2024 | 30,60 | 31,30 | 30,16 | 30,20 | 30,20 | 145.700 |
22 mar 2024 | 31,63 | 31,88 | 30,62 | 30,67 | 30,67 | 208.500 |
21 mar 2024 | 30,93 | 31,94 | 30,35 | 31,70 | 31,70 | 247.000 |
20 mar 2024 | 29,89 | 30,80 | 29,86 | 30,62 | 30,62 | 325.600 |
19 mar 2024 | 29,85 | 30,38 | 29,52 | 30,02 | 30,02 | 226.600 |
18 mar 2024 | 30,91 | 30,94 | 29,74 | 30,06 | 30,06 | 212.700 |
15 mar 2024 | 29,47 | 30,60 | 29,47 | 30,42 | 30,42 | 609.600 |
14 mar 2024 | 30,62 | 30,71 | 29,34 | 29,68 | 29,68 | 363.100 |
13 mar 2024 | 30,90 | 31,61 | 30,63 | 30,76 | 30,76 | 193.200 |
12 mar 2024 | 31,36 | 31,36 | 30,80 | 31,03 | 31,03 | 196.800 |
11 mar 2024 | 31,52 | 32,00 | 30,52 | 31,21 | 31,21 | 369.800 |
08 mar 2024 | 30,90 | 31,72 | 29,94 | 30,15 | 30,15 | 250.800 |
07 mar 2024 | 30,77 | 31,60 | 30,60 | 30,63 | 30,63 | 152.100 |
06 mar 2024 | 32,14 | 32,16 | 30,46 | 30,55 | 30,55 | 300.500 |
05 mar 2024 | 32,32 | 32,89 | 32,06 | 32,12 | 32,12 | 145.800 |
04 mar 2024 | 33,21 | 33,43 | 32,55 | 32,71 | 32,71 | 135.200 |
01 mar 2024 | 33,17 | 33,67 | 32,40 | 33,21 | 33,21 | 145.800 |
29 feb 2024 | 32,94 | 33,39 | 32,51 | 33,20 | 33,20 | 182.600 |
28 feb 2024 | 32,70 | 33,98 | 32,46 | 32,54 | 32,54 | 227.700 |
27 feb 2024 | 32,39 | 33,83 | 32,24 | 33,14 | 33,14 | 309.100 |
26 feb 2024 | 31,27 | 32,22 | 31,13 | 32,09 | 32,09 | 248.100 |
23 feb 2024 | 32,19 | 32,21 | 31,33 | 31,38 | 31,38 | 166.100 |
22 feb 2024 | 31,39 | 32,53 | 31,39 | 32,19 | 32,19 | 216.300 |
21 feb 2024 | 30,27 | 31,63 | 30,13 | 31,42 | 31,42 | 244.000 |
20 feb 2024 | 31,06 | 31,25 | 30,27 | 30,51 | 30,51 | 240.700 |
16 feb 2024 | 31,78 | 32,12 | 31,33 | 31,51 | 31,51 | 204.000 |
15 feb 2024 | 32,30 | 32,66 | 31,90 | 32,19 | 32,19 | 283.600 |
14 feb 2024 | 31,05 | 32,08 | 30,55 | 32,00 | 32,00 | 289.100 |
13 feb 2024 | 30,86 | 31,25 | 29,93 | 30,21 | 30,21 | 404.100 |
12 feb 2024 | 32,98 | 33,45 | 32,16 | 32,32 | 32,32 | 573.400 |
09 feb 2024 | 31,33 | 33,01 | 30,89 | 32,91 | 32,91 | 380.300 |
08 feb 2024 | 31,44 | 31,89 | 30,94 | 31,35 | 31,35 | 201.200 |
07 feb 2024 | 31,52 | 31,60 | 31,04 | 31,17 | 31,17 | 220.500 |
06 feb 2024 | 30,30 | 31,63 | 30,01 | 31,61 | 31,61 | 283.700 |
05 feb 2024 | 30,43 | 30,94 | 29,80 | 30,38 | 30,38 | 300.500 |
02 feb 2024 | 29,58 | 31,25 | 29,06 | 31,05 | 31,05 | 491.000 |
01 feb 2024 | 28,18 | 29,95 | 28,18 | 29,92 | 29,92 | 391.900 |
31 ene 2024 | 27,79 | 29,42 | 27,45 | 28,00 | 28,00 | 429.400 |
30 ene 2024 | 27,99 | 28,46 | 27,88 | 27,95 | 27,95 | 296.000 |
29 ene 2024 | 28,09 | 28,87 | 27,90 | 28,46 | 28,46 | 409.400 |
26 ene 2024 | 28,87 | 29,29 | 27,11 | 28,01 | 28,01 | 1.169.900 |
25 ene 2024 | 26,86 | 29,25 | 26,45 | 28,37 | 28,37 | 1.839.400 |
24 ene 2024 | 34,70 | 35,12 | 32,65 | 33,20 | 33,20 | 335.700 |
23 ene 2024 | 34,99 | 35,47 | 33,95 | 34,04 | 34,04 | 326.000 |
22 ene 2024 | 33,98 | 34,58 | 33,60 | 34,47 | 34,47 | 317.200 |
19 ene 2024 | 33,59 | 34,03 | 32,80 | 33,68 | 33,68 | 235.900 |
18 ene 2024 | 33,29 | 33,57 | 32,68 | 33,36 | 33,36 | 202.800 |
17 ene 2024 | 32,55 | 33,72 | 32,55 | 32,96 | 32,96 | 363.400 |
16 ene 2024 | 33,40 | 33,40 | 32,45 | 33,14 | 33,14 | 241.000 |
12 ene 2024 | 35,39 | 35,46 | 33,88 | 34,02 | 34,02 | 124.700 |
11 ene 2024 | 35,51 | 35,71 | 34,20 | 34,95 | 34,95 | 157.700 |
10 ene 2024 | 35,93 | 36,00 | 35,22 | 35,76 | 35,76 | 126.600 |
09 ene 2024 | 35,93 | 36,66 | 35,45 | 35,92 | 35,92 | 150.300 |
08 ene 2024 | 36,41 | 37,00 | 36,06 | 36,28 | 36,28 | 134.800 |
05 ene 2024 | 35,20 | 36,85 | 35,20 | 36,09 | 36,09 | 230.100 |
04 ene 2024 | 35,88 | 36,02 | 35,21 | 35,55 | 35,55 | 227.200 |
03 ene 2024 | 38,34 | 38,34 | 35,81 | 35,99 | 35,99 | 168.500 |
02 ene 2024 | 38,50 | 39,36 | 38,24 | 38,82 | 38,82 | 228.800 |
29 dic 2023 | 39,18 | 39,60 | 38,77 | 38,90 | 38,90 | 279.500 |
28 dic 2023 | 38,70 | 39,33 | 38,13 | 39,21 | 39,21 | 185.900 |
27 dic 2023 | 38,12 | 39,85 | 37,95 | 38,82 | 38,82 | 306.900 |
26 dic 2023 | 37,14 | 38,13 | 36,63 | 37,95 | 37,95 | 147.000 |
22 dic 2023 | 36,96 | 37,44 | 36,70 | 37,07 | 37,07 | 108.100 |
21 dic 2023 | 36,99 | 37,20 | 36,36 | 36,92 | 36,92 | 131.000 |
20 dic 2023 | 37,00 | 37,80 | 36,36 | 36,41 | 36,41 | 242.200 |
19 dic 2023 | 36,35 | 37,41 | 36,16 | 37,38 | 37,38 | 168.700 |
18 dic 2023 | 37,13 | 37,13 | 35,91 | 36,03 | 36,03 | 236.900 |
15 dic 2023 | 36,95 | 37,23 | 35,78 | 37,06 | 37,06 | 460.700 |
14 dic 2023 | 35,57 | 36,77 | 35,16 | 36,73 | 36,73 | 234.400 |
13 dic 2023 | 32,85 | 34,70 | 31,74 | 34,60 | 34,60 | 303.300 |
12 dic 2023 | 33,54 | 33,54 | 32,78 | 32,88 | 32,88 | 133.600 |
11 dic 2023 | 33,35 | 33,92 | 33,14 | 33,59 | 33,59 | 126.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |