Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 25,38 | 25,73 | 25,20 | 25,28 | 25,28 | 50.000 |
17 abr 2024 | 25,81 | 25,89 | 25,26 | 25,41 | 25,41 | 45.300 |
16 abr 2024 | 25,04 | 25,63 | 24,75 | 25,42 | 25,42 | 53.300 |
15 abr 2024 | 26,09 | 26,52 | 25,28 | 25,42 | 25,42 | 47.700 |
12 abr 2024 | 27,29 | 27,29 | 25,89 | 25,94 | 25,94 | 56.400 |
11 abr 2024 | 28,47 | 28,47 | 27,17 | 27,30 | 27,30 | 48.500 |
10 abr 2024 | 28,84 | 29,13 | 27,96 | 28,30 | 28,30 | 105.500 |
09 abr 2024 | 29,00 | 29,49 | 28,64 | 29,49 | 29,49 | 58.300 |
08 abr 2024 | 29,34 | 29,47 | 28,89 | 29,00 | 29,00 | 67.000 |
05 abr 2024 | 29,45 | 29,45 | 28,60 | 29,15 | 29,15 | 60.200 |
04 abr 2024 | 31,09 | 31,20 | 29,24 | 29,34 | 29,34 | 49.800 |
03 abr 2024 | 30,83 | 31,35 | 30,52 | 30,76 | 30,76 | 46.700 |
02 abr 2024 | 32,48 | 32,48 | 30,86 | 30,86 | 30,86 | 75.300 |
01 abr 2024 | 32,02 | 32,62 | 31,79 | 32,55 | 32,55 | 107.200 |
28 mar 2024 | 31,11 | 32,96 | 31,07 | 31,97 | 31,97 | 327.000 |
27 mar 2024 | 31,41 | 32,30 | 30,50 | 30,83 | 30,83 | 343.000 |
26 mar 2024 | 30,40 | 31,80 | 30,26 | 31,48 | 31,48 | 90.000 |
25 mar 2024 | 30,09 | 30,77 | 29,92 | 30,45 | 30,45 | 102.900 |
22 mar 2024 | 29,11 | 30,12 | 28,97 | 30,09 | 30,09 | 105.500 |
21 mar 2024 | 26,98 | 29,86 | 26,93 | 29,26 | 29,26 | 258.300 |
20 mar 2024 | 26,25 | 27,14 | 24,89 | 26,47 | 26,47 | 461.400 |
19 mar 2024 | 23,75 | 25,36 | 23,75 | 24,73 | 24,73 | 225.200 |
18 mar 2024 | 26,56 | 26,70 | 23,91 | 23,91 | 23,91 | 174.800 |
15 mar 2024 | 26,17 | 27,14 | 26,17 | 26,43 | 26,43 | 151.700 |
14 mar 2024 | 25,98 | 26,36 | 25,59 | 26,35 | 26,35 | 182.600 |
13 mar 2024 | 25,16 | 25,98 | 25,16 | 25,83 | 25,83 | 112.600 |
12 mar 2024 | 25,16 | 25,23 | 24,67 | 25,16 | 25,16 | 43.900 |
11 mar 2024 | 24,86 | 25,26 | 24,57 | 25,23 | 25,23 | 47.000 |
08 mar 2024 | 25,55 | 25,69 | 24,89 | 24,91 | 24,91 | 40.600 |
07 mar 2024 | 25,39 | 25,71 | 25,03 | 25,31 | 25,31 | 56.900 |
06 mar 2024 | 25,36 | 25,61 | 24,82 | 25,29 | 25,29 | 59.600 |
05 mar 2024 | 25,13 | 25,56 | 24,97 | 25,28 | 25,28 | 51.000 |
04 mar 2024 | 25,06 | 25,70 | 24,95 | 25,17 | 25,17 | 93.000 |
01 mar 2024 | 25,18 | 25,18 | 24,69 | 25,00 | 25,00 | 39.900 |
29 feb 2024 | 25,55 | 25,88 | 24,95 | 24,99 | 24,99 | 68.300 |
28 feb 2024 | 25,17 | 25,61 | 24,88 | 25,21 | 25,21 | 58.800 |
27 feb 2024 | 25,49 | 25,73 | 25,24 | 25,26 | 25,26 | 39.400 |
26 feb 2024 | 25,27 | 25,59 | 25,26 | 25,34 | 25,34 | 25.700 |
23 feb 2024 | 24,60 | 25,30 | 24,60 | 25,21 | 25,21 | 29.700 |
22 feb 2024 | 24,87 | 25,02 | 24,44 | 24,65 | 24,65 | 46.300 |
21 feb 2024 | 24,87 | 25,01 | 24,71 | 24,88 | 24,88 | 47.600 |
20 feb 2024 | 25,45 | 25,54 | 24,17 | 24,87 | 24,87 | 71.700 |
16 feb 2024 | 25,84 | 26,36 | 25,65 | 25,74 | 25,74 | 76.100 |
15 feb 2024 | 25,61 | 26,27 | 25,61 | 26,17 | 26,17 | 76.300 |
14 feb 2024 | 25,34 | 25,49 | 24,60 | 25,44 | 25,44 | 48.200 |
13 feb 2024 | 25,30 | 25,78 | 24,77 | 25,05 | 25,05 | 113.600 |
12 feb 2024 | 25,26 | 26,04 | 25,19 | 25,80 | 25,80 | 146.500 |
09 feb 2024 | 25,33 | 25,39 | 24,97 | 25,26 | 25,26 | 40.500 |
08 feb 2024 | 25,01 | 25,21 | 24,81 | 25,11 | 25,11 | 33.900 |
07 feb 2024 | 24,04 | 25,33 | 23,81 | 24,85 | 24,85 | 145.500 |
06 feb 2024 | 23,66 | 24,17 | 23,66 | 24,04 | 24,04 | 42.700 |
05 feb 2024 | 23,63 | 23,78 | 23,41 | 23,48 | 23,48 | 52.500 |
02 feb 2024 | 23,14 | 24,43 | 23,14 | 23,83 | 23,83 | 74.700 |
01 feb 2024 | 23,42 | 23,79 | 23,06 | 23,40 | 23,40 | 42.300 |
31 ene 2024 | 24,41 | 24,68 | 23,31 | 23,31 | 23,31 | 63.600 |
30 ene 2024 | 24,32 | 24,54 | 24,00 | 24,45 | 24,45 | 49.500 |
29 ene 2024 | 24,41 | 24,54 | 23,93 | 24,35 | 24,35 | 36.600 |
26 ene 2024 | 24,52 | 24,61 | 24,23 | 24,40 | 24,40 | 37.000 |
25 ene 2024 | 24,22 | 24,41 | 23,80 | 24,24 | 24,24 | 84.900 |
24 ene 2024 | 24,95 | 24,95 | 24,02 | 24,09 | 24,09 | 53.900 |
23 ene 2024 | 25,30 | 25,37 | 24,67 | 24,68 | 24,68 | 32.900 |
22 ene 2024 | 24,46 | 25,13 | 24,46 | 25,01 | 25,01 | 82.100 |
19 ene 2024 | 24,31 | 24,36 | 23,80 | 24,33 | 24,33 | 65.900 |
18 ene 2024 | 24,08 | 24,37 | 23,74 | 24,07 | 24,07 | 68.400 |
17 ene 2024 | 23,92 | 23,99 | 23,57 | 23,82 | 23,82 | 68.900 |
16 ene 2024 | 23,63 | 24,23 | 23,63 | 23,95 | 23,95 | 135.200 |
12 ene 2024 | 23,78 | 24,50 | 23,40 | 23,63 | 23,63 | 88.400 |
11 ene 2024 | 25,06 | 25,16 | 23,34 | 23,46 | 23,46 | 120.800 |
10 ene 2024 | 24,76 | 25,15 | 24,63 | 24,95 | 24,95 | 90.500 |
09 ene 2024 | 24,94 | 25,50 | 24,75 | 24,87 | 24,87 | 98.800 |
08 ene 2024 | 24,40 | 25,02 | 24,15 | 25,02 | 25,02 | 110.400 |
05 ene 2024 | 25,34 | 25,49 | 24,30 | 24,34 | 24,34 | 107.500 |
04 ene 2024 | 24,90 | 25,76 | 24,90 | 25,44 | 25,44 | 90.600 |
03 ene 2024 | 25,20 | 25,28 | 24,72 | 24,92 | 24,92 | 111.200 |
02 ene 2024 | 25,70 | 26,06 | 25,12 | 25,36 | 25,36 | 130.000 |
29 dic 2023 | 26,03 | 26,10 | 25,17 | 25,78 | 25,78 | 266.400 |
28 dic 2023 | 26,65 | 26,66 | 26,02 | 26,14 | 26,14 | 83.800 |
27 dic 2023 | 26,37 | 26,68 | 26,06 | 26,66 | 26,66 | 68.500 |
26 dic 2023 | 26,17 | 26,63 | 26,10 | 26,42 | 26,42 | 98.300 |
22 dic 2023 | 25,47 | 26,17 | 25,19 | 26,06 | 26,06 | 127.400 |
21 dic 2023 | 25,86 | 27,14 | 25,41 | 25,91 | 25,91 | 273.300 |
20 dic 2023 | 26,10 | 26,63 | 24,83 | 24,92 | 24,92 | 160.100 |
19 dic 2023 | 25,84 | 26,29 | 25,67 | 26,12 | 26,12 | 222.300 |
18 dic 2023 | 25,63 | 26,15 | 25,36 | 25,79 | 25,79 | 127.500 |
15 dic 2023 | 25,90 | 25,91 | 25,10 | 25,47 | 25,47 | 168.400 |
14 dic 2023 | 25,92 | 26,67 | 25,44 | 25,83 | 25,83 | 160.500 |
13 dic 2023 | 25,27 | 25,71 | 24,75 | 25,41 | 25,41 | 134.900 |
12 dic 2023 | 25,21 | 25,67 | 24,92 | 25,35 | 25,35 | 85.200 |
11 dic 2023 | 25,59 | 25,97 | 24,95 | 25,24 | 25,24 | 102.300 |
08 dic 2023 | 25,79 | 26,01 | 24,54 | 25,32 | 25,32 | 149.900 |
07 dic 2023 | 25,71 | 26,62 | 25,67 | 26,03 | 26,03 | 89.600 |
06 dic 2023 | 26,13 | 26,35 | 25,00 | 25,71 | 25,71 | 198.000 |
05 dic 2023 | 31,25 | 31,25 | 24,88 | 26,28 | 26,28 | 302.200 |
04 dic 2023 | 30,50 | 30,72 | 28,72 | 28,83 | 28,83 | 196.600 |
01 dic 2023 | 29,28 | 30,73 | 29,28 | 30,57 | 30,57 | 161.700 |
30 nov 2023 | 29,64 | 30,14 | 29,23 | 29,51 | 29,51 | 148.700 |
29 nov 2023 | 30,33 | 30,73 | 29,38 | 29,55 | 29,55 | 131.200 |
28 nov 2023 | 30,32 | 30,74 | 29,81 | 30,36 | 30,36 | 127.500 |
27 nov 2023 | 31,27 | 31,82 | 30,16 | 30,18 | 30,18 | 180.600 |
24 nov 2023 | 31,20 | 31,70 | 31,03 | 31,20 | 31,20 | 53.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |