Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,40 | 27,65 | 26,80 | 27,15 | 27,15 | 28.750 |
09 may 2024 | 27,10 | 27,55 | 27,10 | 27,35 | 27,35 | 13.883 |
08 may 2024 | 26,65 | 27,10 | 26,65 | 26,95 | 26,95 | 16.832 |
07 may 2024 | 26,05 | 26,75 | 25,85 | 26,55 | 26,55 | 21.252 |
06 may 2024 | 25,65 | 26,20 | 25,60 | 26,05 | 26,05 | 11.999 |
03 may 2024 | 25,80 | 25,85 | 25,60 | 25,65 | 25,65 | 9220 |
02 may 2024 | 25,65 | 25,90 | 25,65 | 25,70 | 25,70 | 7770 |
30 abr 2024 | 26,10 | 26,10 | 25,50 | 25,50 | 25,50 | 14.435 |
29 abr 2024 | 25,70 | 26,20 | 25,70 | 26,10 | 26,10 | 15.105 |
26 abr 2024 | 25,50 | 25,80 | 25,50 | 25,70 | 25,70 | 16.742 |
25 abr 2024 | 25,75 | 25,75 | 25,25 | 25,30 | 25,30 | 19.732 |
24 abr 2024 | 25,90 | 26,20 | 25,55 | 25,65 | 25,65 | 11.409 |
23 abr 2024 | 25,70 | 26,00 | 25,60 | 26,00 | 26,00 | 8017 |
22 abr 2024 | 25,35 | 25,85 | 25,30 | 25,55 | 25,55 | 11.452 |
19 abr 2024 | 25,20 | 25,50 | 25,05 | 25,35 | 25,35 | 20.119 |
18 abr 2024 | 25,15 | 25,55 | 25,10 | 25,40 | 25,40 | 9002 |
17 abr 2024 | 25,10 | 25,45 | 25,10 | 25,15 | 25,15 | 4941 |
16 abr 2024 | 25,55 | 25,65 | 25,05 | 25,25 | 25,25 | 17.356 |
15 abr 2024 | 25,90 | 26,20 | 25,85 | 25,85 | 25,85 | 10.528 |
12 abr 2024 | 25,90 | 26,50 | 25,80 | 25,80 | 25,80 | 16.371 |
11 abr 2024 | 26,50 | 26,50 | 25,95 | 26,05 | 26,05 | 15.277 |
10 abr 2024 | 26,50 | 27,00 | 26,45 | 26,50 | 26,50 | 18.697 |
09 abr 2024 | 26,80 | 26,85 | 26,60 | 26,60 | 26,60 | 18.067 |
08 abr 2024 | 26,50 | 26,90 | 26,30 | 26,80 | 26,80 | 25.617 |
05 abr 2024 | 26,35 | 26,60 | 26,20 | 26,60 | 26,60 | 21.719 |
04 abr 2024 | 26,55 | 26,70 | 26,45 | 26,55 | 26,55 | 12.790 |
03 abr 2024 | 26,55 | 26,60 | 26,40 | 26,60 | 26,60 | 16.996 |
02 abr 2024 | 26,75 | 26,95 | 26,30 | 26,60 | 26,60 | 17.780 |
28 mar 2024 | 27,15 | 27,15 | 26,30 | 26,55 | 26,55 | 41.372 |
27 mar 2024 | 26,50 | 27,30 | 26,40 | 27,20 | 27,20 | 57.364 |
26 mar 2024 | 26,50 | 26,50 | 26,10 | 26,35 | 26,35 | 9194 |
25 mar 2024 | 25,95 | 26,25 | 25,65 | 26,20 | 26,20 | 14.741 |
22 mar 2024 | 25,20 | 26,15 | 25,20 | 25,95 | 25,95 | 50.795 |
21 mar 2024 | 25,65 | 25,85 | 24,75 | 25,20 | 25,20 | 44.906 |
20 mar 2024 | 24,95 | 26,05 | 24,75 | 25,60 | 25,60 | 53.663 |
19 mar 2024 | 24,55 | 25,65 | 24,55 | 24,75 | 24,75 | 37.430 |
18 mar 2024 | 23,60 | 24,85 | 23,35 | 24,65 | 24,65 | 33.027 |
15 mar 2024 | 23,95 | 24,00 | 23,35 | 23,50 | 23,50 | 22.717 |
14 mar 2024 | 24,15 | 24,60 | 24,05 | 24,05 | 24,05 | 15.600 |
13 mar 2024 | 23,80 | 24,15 | 23,60 | 24,05 | 24,05 | 12.850 |
12 mar 2024 | 23,20 | 23,70 | 23,15 | 23,70 | 23,70 | 14.227 |
11 mar 2024 | 22,70 | 23,20 | 22,60 | 23,20 | 23,20 | 15.769 |
08 mar 2024 | 22,60 | 22,95 | 22,60 | 22,70 | 22,70 | 23.620 |
07 mar 2024 | 22,35 | 22,55 | 22,10 | 22,35 | 22,35 | 9705 |
06 mar 2024 | 21,55 | 22,80 | 20,90 | 22,40 | 22,40 | 55.368 |
05 mar 2024 | 22,30 | 22,40 | 21,40 | 21,55 | 21,55 | 7900 |
04 mar 2024 | 22,90 | 23,00 | 22,30 | 22,40 | 22,40 | 9568 |
01 mar 2024 | 22,75 | 22,90 | 22,50 | 22,85 | 22,85 | 10.627 |
29 feb 2024 | 22,75 | 22,80 | 22,60 | 22,70 | 22,70 | 6815 |
28 feb 2024 | 22,90 | 22,95 | 22,60 | 22,65 | 22,65 | 8827 |
27 feb 2024 | 22,85 | 22,95 | 22,55 | 22,80 | 22,80 | 18.625 |
26 feb 2024 | 22,45 | 22,80 | 22,40 | 22,75 | 22,75 | 14.590 |
23 feb 2024 | 22,50 | 22,65 | 22,15 | 22,45 | 22,45 | 19.558 |
22 feb 2024 | 22,15 | 22,95 | 22,15 | 22,50 | 22,50 | 17.652 |
21 feb 2024 | 21,30 | 21,55 | 21,20 | 21,50 | 21,50 | 9969 |
20 feb 2024 | 21,10 | 21,40 | 21,00 | 21,30 | 21,30 | 11.156 |
19 feb 2024 | 21,20 | 21,30 | 20,90 | 21,15 | 21,15 | 7881 |
16 feb 2024 | 21,15 | 21,40 | 21,10 | 21,25 | 21,25 | 4850 |
15 feb 2024 | 21,75 | 21,90 | 21,10 | 21,25 | 21,25 | 31.775 |
14 feb 2024 | 21,45 | 21,80 | 21,45 | 21,70 | 21,70 | 8831 |
13 feb 2024 | 21,70 | 21,70 | 21,35 | 21,55 | 21,55 | 10.164 |
12 feb 2024 | 21,35 | 21,80 | 21,35 | 21,75 | 21,75 | 12.598 |
09 feb 2024 | 21,80 | 21,80 | 21,30 | 21,30 | 21,30 | 9101 |
08 feb 2024 | 21,25 | 21,85 | 21,25 | 21,80 | 21,80 | 19.879 |
07 feb 2024 | 21,85 | 21,90 | 21,30 | 21,35 | 21,35 | 10.386 |
06 feb 2024 | 21,70 | 21,85 | 21,40 | 21,85 | 21,85 | 7322 |
05 feb 2024 | 21,80 | 22,10 | 21,75 | 21,75 | 21,75 | 11.311 |
02 feb 2024 | 22,30 | 22,30 | 21,80 | 21,90 | 21,90 | 15.359 |
01 feb 2024 | 22,35 | 22,35 | 21,90 | 22,10 | 22,10 | 15.317 |
31 ene 2024 | 22,50 | 22,65 | 22,30 | 22,35 | 22,35 | 13.118 |
30 ene 2024 | 23,00 | 23,10 | 22,45 | 22,65 | 22,65 | 7959 |
29 ene 2024 | 22,30 | 22,95 | 22,05 | 22,95 | 22,95 | 30.670 |
26 ene 2024 | 22,60 | 22,75 | 22,35 | 22,40 | 22,40 | 18.980 |
25 ene 2024 | 22,90 | 22,90 | 22,50 | 22,65 | 22,65 | 5670 |
24 ene 2024 | 22,75 | 23,10 | 22,65 | 22,95 | 22,95 | 15.113 |
23 ene 2024 | 22,30 | 22,85 | 22,30 | 22,55 | 22,55 | 8302 |
22 ene 2024 | 22,50 | 22,65 | 22,25 | 22,35 | 22,35 | 9508 |
19 ene 2024 | 22,40 | 22,55 | 22,20 | 22,35 | 22,35 | 21.091 |
18 ene 2024 | 23,10 | 23,10 | 22,05 | 22,25 | 22,25 | 25.427 |
17 ene 2024 | 21,45 | 23,10 | 21,40 | 23,10 | 23,10 | 81.744 |
16 ene 2024 | 21,65 | 22,00 | 21,50 | 21,70 | 21,70 | 25.347 |
15 ene 2024 | 22,10 | 22,10 | 21,80 | 21,80 | 21,80 | 10.554 |
12 ene 2024 | 21,85 | 22,25 | 21,85 | 22,15 | 22,15 | 12.590 |
11 ene 2024 | 21,95 | 22,25 | 21,65 | 21,75 | 21,75 | 19.565 |
10 ene 2024 | 21,85 | 22,05 | 21,65 | 22,00 | 22,00 | 15.963 |
09 ene 2024 | 22,00 | 22,05 | 21,65 | 21,85 | 21,85 | 22.010 |
08 ene 2024 | 21,90 | 22,05 | 21,60 | 22,05 | 22,05 | 15.856 |
05 ene 2024 | 21,35 | 21,85 | 21,20 | 21,75 | 21,75 | 23.635 |
04 ene 2024 | 21,15 | 21,55 | 21,10 | 21,50 | 21,50 | 15.630 |
03 ene 2024 | 21,75 | 21,90 | 20,85 | 21,15 | 21,15 | 20.879 |
02 ene 2024 | 22,30 | 22,60 | 21,55 | 21,85 | 21,85 | 14.834 |
29 dic 2023 | 22,15 | 22,40 | 22,15 | 22,35 | 22,35 | 6389 |
28 dic 2023 | 22,20 | 22,40 | 22,05 | 22,25 | 22,25 | 6573 |
27 dic 2023 | 21,90 | 22,35 | 21,90 | 22,15 | 22,15 | 15.499 |
22 dic 2023 | 22,10 | 22,15 | 21,85 | 21,95 | 21,95 | 15.028 |
21 dic 2023 | 22,30 | 22,40 | 21,90 | 21,95 | 21,95 | 39.939 |
20 dic 2023 | 22,35 | 22,60 | 22,25 | 22,45 | 22,45 | 13.691 |
19 dic 2023 | 22,15 | 22,50 | 22,10 | 22,30 | 22,30 | 22.688 |
18 dic 2023 | 22,50 | 22,50 | 22,10 | 22,25 | 22,25 | 19.811 |
15 dic 2023 | 22,20 | 22,75 | 22,00 | 22,60 | 22,60 | 33.778 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |