Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 27,50 | 27,59 | 27,24 | 27,46 | 27,46 | 932.900 |
20 may 2024 | 28,58 | 28,58 | 27,61 | 27,70 | 27,70 | 2.052.900 |
17 may 2024 | 28,61 | 28,69 | 28,21 | 28,58 | 28,58 | 1.187.700 |
16 may 2024 | 28,82 | 28,89 | 28,18 | 28,50 | 28,50 | 1.181.100 |
15 may 2024 | 29,36 | 29,50 | 28,35 | 28,91 | 28,91 | 1.482.700 |
14 may 2024 | 28,40 | 28,99 | 28,07 | 28,72 | 28,72 | 2.400.000 |
13 may 2024 | 27,18 | 28,88 | 27,18 | 28,00 | 28,00 | 1.707.600 |
10 may 2024 | 28,04 | 28,25 | 27,12 | 27,13 | 27,13 | 2.071.200 |
09 may 2024 | 28,70 | 28,86 | 28,01 | 28,04 | 28,04 | 1.883.000 |
08 may 2024 | 28,40 | 29,25 | 28,27 | 28,67 | 28,67 | 1.370.700 |
07 may 2024 | 29,96 | 30,12 | 29,10 | 29,10 | 29,10 | 2.626.700 |
06 may 2024 | 30,08 | 30,65 | 29,66 | 29,85 | 29,85 | 1.415.200 |
03 may 2024 | 30,63 | 30,92 | 28,96 | 30,03 | 30,03 | 2.153.800 |
02 may 2024 | 29,50 | 30,54 | 29,24 | 30,50 | 30,50 | 2.554.500 |
01 may 2024 | 28,00 | 29,09 | 27,76 | 28,87 | 28,87 | 2.496.300 |
30 abr 2024 | 27,50 | 28,19 | 27,31 | 27,55 | 27,55 | 2.872.000 |
29 abr 2024 | 29,20 | 29,32 | 27,36 | 28,00 | 28,00 | 6.060.700 |
26 abr 2024 | 29,90 | 30,43 | 28,24 | 29,20 | 29,20 | 5.592.200 |
25 abr 2024 | 33,00 | 33,04 | 28,71 | 30,90 | 30,90 | 5.446.900 |
24 abr 2024 | 30,90 | 31,59 | 30,86 | 31,12 | 31,12 | 3.752.900 |
23 abr 2024 | 29,81 | 30,78 | 29,80 | 30,43 | 30,43 | 1.594.400 |
22 abr 2024 | 30,24 | 30,72 | 29,66 | 30,12 | 30,12 | 1.658.400 |
19 abr 2024 | 30,83 | 31,23 | 30,21 | 30,23 | 30,23 | 2.182.000 |
18 abr 2024 | 30,55 | 31,11 | 30,28 | 30,98 | 30,98 | 2.045.700 |
17 abr 2024 | 31,43 | 32,17 | 30,85 | 30,96 | 30,96 | 3.234.800 |
16 abr 2024 | 30,98 | 31,08 | 30,07 | 30,13 | 30,13 | 2.787.200 |
15 abr 2024 | 31,84 | 32,20 | 31,08 | 31,35 | 31,35 | 1.919.000 |
12 abr 2024 | 31,65 | 32,71 | 31,04 | 31,72 | 31,72 | 2.691.300 |
11 abr 2024 | 31,20 | 31,50 | 30,04 | 31,41 | 31,41 | 1.973.100 |
10 abr 2024 | 31,15 | 31,51 | 30,43 | 30,91 | 30,91 | 2.177.400 |
09 abr 2024 | 31,37 | 32,32 | 31,26 | 32,03 | 32,03 | 1.449.700 |
08 abr 2024 | 31,65 | 31,83 | 31,16 | 31,26 | 31,26 | 1.379.100 |
05 abr 2024 | 31,64 | 31,94 | 31,42 | 31,71 | 31,71 | 1.536.400 |
04 abr 2024 | 32,89 | 34,00 | 31,69 | 31,78 | 31,78 | 3.572.900 |
03 abr 2024 | 32,91 | 33,55 | 32,36 | 32,62 | 32,62 | 2.531.100 |
02 abr 2024 | 31,30 | 32,78 | 31,03 | 32,71 | 32,71 | 2.570.200 |
01 abr 2024 | 32,25 | 32,56 | 31,50 | 32,10 | 32,10 | 1.806.700 |
28 mar 2024 | 32,95 | 33,60 | 32,01 | 32,15 | 32,15 | 3.121.000 |
27 mar 2024 | 31,53 | 32,76 | 31,35 | 32,70 | 32,70 | 3.163.400 |
26 mar 2024 | 31,27 | 31,80 | 31,20 | 31,35 | 31,35 | 1.563.600 |
25 mar 2024 | 31,34 | 31,47 | 30,93 | 31,19 | 31,19 | 2.194.900 |
22 mar 2024 | 31,67 | 31,79 | 30,69 | 31,57 | 31,57 | 2.765.700 |
21 mar 2024 | 30,63 | 32,12 | 30,25 | 31,40 | 31,40 | 6.246.200 |
20 mar 2024 | 29,90 | 30,55 | 28,75 | 30,50 | 30,50 | 6.687.900 |
19 mar 2024 | 28,17 | 28,67 | 27,35 | 28,37 | 28,37 | 4.758.000 |
18 mar 2024 | 28,42 | 29,20 | 27,88 | 28,94 | 28,94 | 2.972.200 |
15 mar 2024 | 27,85 | 28,04 | 27,40 | 27,74 | 27,74 | 5.221.900 |
14 mar 2024 | 28,70 | 28,72 | 28,17 | 28,46 | 28,46 | 2.189.400 |
13 mar 2024 | 27,88 | 29,40 | 27,88 | 28,75 | 28,75 | 2.915.700 |
12 mar 2024 | 27,93 | 28,47 | 27,53 | 28,43 | 28,43 | 3.664.300 |
11 mar 2024 | 27,89 | 28,43 | 27,35 | 27,72 | 27,72 | 2.671.100 |
08 mar 2024 | 28,68 | 28,82 | 27,11 | 27,60 | 27,60 | 4.710.500 |
07 mar 2024 | 27,93 | 28,59 | 27,79 | 28,38 | 28,38 | 4.477.200 |
06 mar 2024 | 25,06 | 28,95 | 24,77 | 27,81 | 27,81 | 13.351.200 |
05 mar 2024 | 25,60 | 25,61 | 24,78 | 24,96 | 24,96 | 2.682.300 |
04 mar 2024 | 27,05 | 27,15 | 25,57 | 25,77 | 25,77 | 3.042.900 |
01 mar 2024 | 25,83 | 27,56 | 25,68 | 27,05 | 27,05 | 4.540.500 |
29 feb 2024 | 26,49 | 26,55 | 25,25 | 25,47 | 25,47 | 2.577.600 |
28 feb 2024 | 25,15 | 26,31 | 24,83 | 26,10 | 26,10 | 5.050.100 |
27 feb 2024 | 24,95 | 26,49 | 24,81 | 25,36 | 25,36 | 7.821.000 |
26 feb 2024 | 23,81 | 24,99 | 23,75 | 24,38 | 24,38 | 3.535.600 |
23 feb 2024 | 24,06 | 24,17 | 23,49 | 23,74 | 23,74 | 2.951.000 |
22 feb 2024 | 24,85 | 24,89 | 24,17 | 24,26 | 24,26 | 3.048.200 |
21 feb 2024 | 25,11 | 25,22 | 24,48 | 24,50 | 24,50 | 2.710.400 |
20 feb 2024 | 25,60 | 25,68 | 25,08 | 25,28 | 25,28 | 2.748.800 |
16 feb 2024 | 26,00 | 26,09 | 25,20 | 25,63 | 25,63 | 2.751.300 |
15 feb 2024 | 26,69 | 27,18 | 25,84 | 26,10 | 26,10 | 4.271.300 |
14 feb 2024 | 26,86 | 26,97 | 26,02 | 26,35 | 26,35 | 3.839.600 |
13 feb 2024 | 26,80 | 27,33 | 26,21 | 26,25 | 26,25 | 2.751.800 |
12 feb 2024 | 27,87 | 28,93 | 27,69 | 27,76 | 27,76 | 3.589.700 |
09 feb 2024 | 26,74 | 28,00 | 26,74 | 27,71 | 27,71 | 4.193.900 |
08 feb 2024 | 26,60 | 26,62 | 26,20 | 26,44 | 26,44 | 1.687.800 |
07 feb 2024 | 27,32 | 27,40 | 26,58 | 26,65 | 26,65 | 2.090.700 |
06 feb 2024 | 27,11 | 27,46 | 26,89 | 27,21 | 27,21 | 2.118.000 |
05 feb 2024 | 26,60 | 27,22 | 26,33 | 26,95 | 26,95 | 3.810.300 |
02 feb 2024 | 25,55 | 26,80 | 25,44 | 26,57 | 26,57 | 2.994.300 |
01 feb 2024 | 26,22 | 26,31 | 25,32 | 25,80 | 25,80 | 3.058.000 |
31 ene 2024 | 26,00 | 26,47 | 25,77 | 25,86 | 25,86 | 4.098.600 |
30 ene 2024 | 27,23 | 27,33 | 25,88 | 26,25 | 26,25 | 7.951.800 |
29 ene 2024 | 28,31 | 28,38 | 27,08 | 27,75 | 27,75 | 5.652.900 |
26 ene 2024 | 28,10 | 28,89 | 28,01 | 28,38 | 28,38 | 5.115.400 |
25 ene 2024 | 27,95 | 29,03 | 27,38 | 27,95 | 27,95 | 11.922.000 |
24 ene 2024 | 28,60 | 28,69 | 27,37 | 27,62 | 27,62 | 5.466.200 |
23 ene 2024 | 29,42 | 29,47 | 28,22 | 28,43 | 28,43 | 3.551.600 |
22 ene 2024 | 29,00 | 29,81 | 28,75 | 28,89 | 28,89 | 5.181.800 |
19 ene 2024 | 28,13 | 28,36 | 27,36 | 28,34 | 28,34 | 3.938.600 |
18 ene 2024 | 28,85 | 28,85 | 27,29 | 28,07 | 28,07 | 4.304.300 |
17 ene 2024 | 29,42 | 29,46 | 28,20 | 28,38 | 28,38 | 5.304.100 |
16 ene 2024 | 30,00 | 30,31 | 29,43 | 29,79 | 29,79 | 4.020.800 |
12 ene 2024 | 30,86 | 31,09 | 29,60 | 30,07 | 30,07 | 5.779.600 |
11 ene 2024 | 30,10 | 31,10 | 30,10 | 31,03 | 31,03 | 6.613.700 |
10 ene 2024 | 32,10 | 32,12 | 29,77 | 30,62 | 30,62 | 9.165.100 |
09 ene 2024 | 31,24 | 32,71 | 30,77 | 31,89 | 31,89 | 7.615.000 |
08 ene 2024 | 30,95 | 32,50 | 30,20 | 31,43 | 31,43 | 8.928.100 |
05 ene 2024 | 30,92 | 31,25 | 29,38 | 30,49 | 30,49 | 19.177.700 |
04 ene 2024 | 28,33 | 30,94 | 28,19 | 29,97 | 29,97 | 43.103.100 |
03 ene 2024 | 40,01 | 40,58 | 39,34 | 39,72 | 39,72 | 2.495.900 |
02 ene 2024 | 42,83 | 43,40 | 40,86 | 41,34 | 41,34 | 1.709.600 |
29 dic 2023 | 43,89 | 44,28 | 42,98 | 43,32 | 43,32 | 1.951.000 |
28 dic 2023 | 43,97 | 44,48 | 43,22 | 43,84 | 43,84 | 1.567.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |