Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 24,66 | 24,72 | 24,24 | 24,39 | 24,39 | 672.600 |
15 may 2024 | 24,00 | 24,80 | 23,48 | 24,80 | 24,80 | 1.195.200 |
14 may 2024 | 24,00 | 24,36 | 23,31 | 23,44 | 23,44 | 1.484.600 |
13 may 2024 | 23,91 | 24,04 | 23,42 | 24,00 | 24,00 | 1.006.200 |
10 may 2024 | 23,90 | 24,05 | 22,02 | 23,65 | 23,65 | 2.282.300 |
09 may 2024 | 24,10 | 24,95 | 23,00 | 24,08 | 24,08 | 3.336.300 |
08 may 2024 | 22,69 | 22,92 | 21,51 | 21,53 | 21,53 | 3.653.900 |
07 may 2024 | 23,25 | 23,59 | 22,86 | 23,38 | 23,38 | 586.200 |
06 may 2024 | 22,75 | 23,37 | 22,53 | 23,22 | 23,22 | 707.800 |
03 may 2024 | 23,00 | 23,01 | 22,34 | 22,48 | 22,48 | 1.033.800 |
02 may 2024 | 22,84 | 22,99 | 22,02 | 22,50 | 22,50 | 904.100 |
01 may 2024 | 22,49 | 23,31 | 22,39 | 22,60 | 22,60 | 589.200 |
30 abr 2024 | 22,48 | 22,98 | 22,27 | 22,40 | 22,40 | 511.000 |
29 abr 2024 | 23,69 | 23,89 | 22,69 | 22,74 | 22,74 | 642.200 |
26 abr 2024 | 23,05 | 23,96 | 22,98 | 23,61 | 23,61 | 611.700 |
25 abr 2024 | 22,28 | 23,10 | 22,12 | 23,02 | 23,02 | 1.084.100 |
24 abr 2024 | 23,50 | 23,76 | 22,77 | 22,89 | 22,89 | 357.900 |
23 abr 2024 | 23,05 | 23,60 | 23,01 | 23,38 | 23,38 | 585.200 |
22 abr 2024 | 22,84 | 23,22 | 22,37 | 22,97 | 22,97 | 511.000 |
19 abr 2024 | 22,75 | 23,18 | 22,49 | 22,73 | 22,73 | 883.600 |
18 abr 2024 | 23,51 | 23,74 | 22,71 | 22,79 | 22,79 | 930.000 |
17 abr 2024 | 23,80 | 24,19 | 23,16 | 23,29 | 23,29 | 1.322.100 |
16 abr 2024 | 23,75 | 23,95 | 23,25 | 23,83 | 23,83 | 1.098.000 |
15 abr 2024 | 23,82 | 23,82 | 22,98 | 23,46 | 23,46 | 771.300 |
12 abr 2024 | 24,01 | 24,29 | 23,43 | 23,76 | 23,76 | 965.500 |
11 abr 2024 | 23,64 | 24,28 | 23,42 | 24,24 | 24,24 | 1.210.800 |
10 abr 2024 | 23,49 | 23,99 | 23,27 | 23,60 | 23,60 | 1.248.500 |
09 abr 2024 | 24,00 | 24,54 | 23,90 | 24,29 | 24,29 | 967.700 |
08 abr 2024 | 24,18 | 24,33 | 23,97 | 24,04 | 24,04 | 637.000 |
05 abr 2024 | 24,25 | 24,36 | 23,92 | 24,18 | 24,18 | 645.000 |
04 abr 2024 | 24,57 | 25,33 | 24,23 | 24,36 | 24,36 | 1.055.500 |
03 abr 2024 | 24,64 | 24,91 | 23,98 | 24,28 | 24,28 | 1.078.000 |
02 abr 2024 | 24,81 | 25,18 | 24,44 | 25,04 | 25,04 | 582.000 |
01 abr 2024 | 25,48 | 25,78 | 25,00 | 25,40 | 25,40 | 660.000 |
28 mar 2024 | 26,32 | 26,53 | 25,28 | 25,48 | 25,48 | 866.300 |
27 mar 2024 | 26,08 | 26,42 | 25,69 | 26,27 | 26,27 | 591.900 |
26 mar 2024 | 25,97 | 26,18 | 25,42 | 25,79 | 25,79 | 474.800 |
25 mar 2024 | 26,00 | 26,25 | 25,42 | 25,65 | 25,65 | 568.400 |
22 mar 2024 | 26,98 | 27,14 | 25,90 | 26,03 | 26,03 | 530.300 |
21 mar 2024 | 26,32 | 27,08 | 26,15 | 26,94 | 26,94 | 1.093.800 |
20 mar 2024 | 26,20 | 26,79 | 25,78 | 26,37 | 26,37 | 1.121.700 |
19 mar 2024 | 24,76 | 26,10 | 24,48 | 26,01 | 26,01 | 1.683.900 |
18 mar 2024 | 24,49 | 25,50 | 24,10 | 25,03 | 25,03 | 1.624.300 |
15 mar 2024 | 23,75 | 24,51 | 22,82 | 23,73 | 23,73 | 5.954.000 |
14 mar 2024 | 24,59 | 24,99 | 23,41 | 23,90 | 23,90 | 2.005.900 |
13 mar 2024 | 25,10 | 25,11 | 24,67 | 24,72 | 24,72 | 882.500 |
12 mar 2024 | 25,00 | 25,74 | 24,76 | 25,14 | 25,14 | 1.529.100 |
11 mar 2024 | 25,33 | 25,38 | 24,68 | 25,00 | 25,00 | 1.158.700 |
08 mar 2024 | 26,00 | 26,49 | 24,90 | 25,22 | 25,22 | 2.164.300 |
07 mar 2024 | 24,93 | 26,50 | 24,75 | 26,36 | 26,36 | 2.488.400 |
06 mar 2024 | 25,31 | 25,50 | 24,41 | 25,00 | 25,00 | 1.901.700 |
05 mar 2024 | 26,21 | 26,21 | 24,89 | 24,98 | 24,98 | 1.190.500 |
04 mar 2024 | 27,24 | 27,41 | 26,30 | 26,82 | 26,82 | 1.317.300 |
01 mar 2024 | 26,50 | 28,43 | 25,77 | 27,80 | 27,80 | 3.223.600 |
29 feb 2024 | 27,37 | 28,86 | 25,40 | 26,50 | 26,50 | 6.168.100 |
28 feb 2024 | 27,70 | 28,00 | 26,17 | 27,83 | 27,83 | 3.091.300 |
27 feb 2024 | 29,18 | 30,08 | 28,84 | 29,08 | 29,08 | 1.423.300 |
26 feb 2024 | 28,59 | 29,55 | 28,52 | 28,59 | 28,59 | 741.200 |
23 feb 2024 | 28,93 | 29,19 | 28,51 | 28,59 | 28,59 | 507.500 |
22 feb 2024 | 29,10 | 29,60 | 28,44 | 28,96 | 28,96 | 735.100 |
21 feb 2024 | 28,32 | 28,67 | 28,02 | 28,32 | 28,32 | 440.500 |
20 feb 2024 | 29,50 | 29,87 | 28,11 | 28,97 | 28,97 | 524.400 |
16 feb 2024 | 29,57 | 30,58 | 29,25 | 29,90 | 29,90 | 1.210.000 |
15 feb 2024 | 31,41 | 31,60 | 29,55 | 29,71 | 29,71 | 647.000 |
14 feb 2024 | 30,01 | 31,06 | 29,66 | 30,82 | 30,82 | 634.500 |
13 feb 2024 | 29,40 | 30,73 | 29,24 | 29,66 | 29,66 | 1.111.000 |
12 feb 2024 | 30,53 | 32,40 | 30,31 | 30,78 | 30,78 | 1.478.800 |
09 feb 2024 | 28,47 | 30,30 | 27,75 | 30,27 | 30,27 | 1.493.800 |
08 feb 2024 | 27,16 | 29,11 | 26,65 | 28,20 | 28,20 | 864.100 |
07 feb 2024 | 27,80 | 28,19 | 27,15 | 27,78 | 27,78 | 569.000 |
06 feb 2024 | 28,11 | 28,67 | 26,97 | 27,77 | 27,77 | 822.900 |
05 feb 2024 | 28,76 | 28,76 | 27,17 | 27,84 | 27,84 | 1.001.100 |
02 feb 2024 | 26,13 | 28,25 | 26,13 | 27,68 | 27,68 | 1.270.600 |
01 feb 2024 | 26,07 | 27,25 | 26,00 | 26,36 | 26,36 | 1.216.000 |
31 ene 2024 | 25,79 | 26,60 | 25,42 | 25,85 | 25,85 | 1.051.700 |
30 ene 2024 | 25,76 | 26,30 | 25,30 | 26,00 | 26,00 | 769.900 |
29 ene 2024 | 24,50 | 25,96 | 24,35 | 25,95 | 25,95 | 590.600 |
26 ene 2024 | 25,50 | 25,50 | 24,63 | 24,67 | 24,67 | 358.400 |
25 ene 2024 | 24,97 | 25,76 | 24,66 | 25,28 | 25,28 | 667.700 |
24 ene 2024 | 25,46 | 25,77 | 24,12 | 24,74 | 24,74 | 632.500 |
23 ene 2024 | 25,34 | 25,34 | 24,44 | 24,95 | 24,95 | 743.400 |
22 ene 2024 | 25,63 | 26,93 | 25,14 | 25,15 | 25,15 | 619.700 |
19 ene 2024 | 24,57 | 25,37 | 24,09 | 25,26 | 25,26 | 927.700 |
18 ene 2024 | 26,22 | 26,22 | 23,93 | 24,51 | 24,51 | 1.878.600 |
17 ene 2024 | 25,64 | 26,25 | 25,35 | 25,61 | 25,61 | 583.600 |
16 ene 2024 | 25,87 | 26,29 | 25,42 | 25,85 | 25,85 | 605.600 |
12 ene 2024 | 26,00 | 26,99 | 26,00 | 26,19 | 26,19 | 548.200 |
11 ene 2024 | 26,45 | 26,76 | 25,81 | 25,95 | 25,95 | 1.165.700 |
10 ene 2024 | 27,71 | 27,78 | 26,46 | 26,56 | 26,56 | 1.040.300 |
09 ene 2024 | 26,97 | 27,68 | 26,50 | 27,48 | 27,48 | 460.500 |
08 ene 2024 | 26,10 | 27,75 | 25,92 | 27,16 | 27,16 | 710.400 |
05 ene 2024 | 26,44 | 26,79 | 25,66 | 26,32 | 26,32 | 481.300 |
04 ene 2024 | 26,40 | 26,99 | 26,28 | 26,48 | 26,48 | 744.400 |
03 ene 2024 | 26,98 | 27,00 | 26,16 | 26,69 | 26,69 | 688.000 |
02 ene 2024 | 27,55 | 27,67 | 26,56 | 27,01 | 27,01 | 871.600 |
29 dic 2023 | 28,12 | 28,61 | 27,42 | 27,78 | 27,78 | 684.400 |
28 dic 2023 | 28,32 | 28,63 | 27,87 | 28,16 | 28,16 | 619.800 |
27 dic 2023 | 28,54 | 28,70 | 27,69 | 28,21 | 28,21 | 547.300 |
26 dic 2023 | 29,00 | 29,49 | 28,36 | 28,36 | 28,36 | 593.800 |
22 dic 2023 | 28,85 | 29,75 | 28,59 | 29,06 | 29,06 | 461.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |