Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 29,63 | 29,71 | 29,64 | 29,67 | 29,67 | 204.110 |
29 abr 2024 | 29,69 | 29,75 | 29,64 | 29,66 | 29,66 | 682.100 |
26 abr 2024 | 29,67 | 29,69 | 29,64 | 29,64 | 29,64 | 438.600 |
25 abr 2024 | 29,66 | 29,71 | 29,62 | 29,62 | 29,62 | 1.337.100 |
24 abr 2024 | 29,70 | 29,76 | 29,64 | 29,65 | 29,65 | 776.100 |
23 abr 2024 | 29,71 | 29,71 | 29,60 | 29,65 | 29,65 | 1.130.900 |
22 abr 2024 | 29,67 | 29,80 | 29,56 | 29,56 | 29,56 | 1.215.000 |
19 abr 2024 | 29,77 | 29,85 | 29,58 | 29,62 | 29,62 | 1.634.300 |
18 abr 2024 | 29,84 | 29,85 | 29,75 | 29,77 | 29,77 | 1.054.300 |
17 abr 2024 | 29,74 | 29,82 | 29,71 | 29,80 | 29,80 | 841.000 |
16 abr 2024 | 29,65 | 29,85 | 29,65 | 29,65 | 29,65 | 1.443.000 |
15 abr 2024 | 29,73 | 29,75 | 29,64 | 29,65 | 29,65 | 889.200 |
12 abr 2024 | 29,76 | 29,80 | 29,71 | 29,72 | 29,72 | 1.298.600 |
11 abr 2024 | 29,70 | 29,85 | 29,65 | 29,83 | 29,83 | 961.900 |
10 abr 2024 | 29,68 | 29,74 | 29,62 | 29,66 | 29,66 | 4.243.400 |
09 abr 2024 | 29,82 | 29,85 | 29,68 | 29,70 | 29,70 | 3.404.900 |
08 abr 2024 | 29,84 | 30,50 | 29,74 | 29,82 | 29,82 | 8.663.700 |
05 abr 2024 | 26,68 | 27,18 | 26,68 | 27,09 | 27,09 | 215.300 |
04 abr 2024 | 27,34 | 27,51 | 26,71 | 26,82 | 26,82 | 152.900 |
03 abr 2024 | 26,84 | 27,39 | 26,84 | 27,01 | 27,01 | 332.600 |
02 abr 2024 | 27,29 | 27,48 | 27,04 | 27,11 | 27,11 | 153.200 |
01 abr 2024 | 28,55 | 28,55 | 27,49 | 27,66 | 27,66 | 206.900 |
28 mar 2024 | 27,70 | 28,54 | 27,66 | 28,47 | 28,47 | 208.700 |
27 mar 2024 | 27,82 | 28,40 | 27,61 | 27,66 | 27,66 | 330.900 |
26 mar 2024 | 27,87 | 27,89 | 27,00 | 27,50 | 27,50 | 334.400 |
25 mar 2024 | 27,03 | 27,65 | 26,86 | 27,50 | 27,50 | 327.000 |
22 mar 2024 | 26,87 | 27,25 | 26,70 | 27,01 | 27,01 | 189.100 |
21 mar 2024 | 26,34 | 26,90 | 26,34 | 26,75 | 26,75 | 329.800 |
20 mar 2024 | 26,00 | 26,70 | 25,99 | 26,30 | 26,30 | 183.900 |
19 mar 2024 | 25,46 | 26,17 | 25,34 | 25,97 | 25,97 | 165.600 |
18 mar 2024 | 25,32 | 25,78 | 25,02 | 25,55 | 25,55 | 180.900 |
15 mar 2024 | 24,86 | 25,45 | 24,69 | 25,42 | 25,42 | 301.300 |
14 mar 2024 | 25,63 | 25,69 | 24,99 | 25,01 | 25,01 | 392.100 |
13 mar 2024 | 25,21 | 25,79 | 25,21 | 25,73 | 25,73 | 387.800 |
12 mar 2024 | 25,34 | 25,57 | 25,03 | 25,29 | 25,29 | 228.900 |
11 mar 2024 | 24,89 | 25,38 | 24,88 | 25,31 | 25,31 | 263.800 |
08 mar 2024 | 25,00 | 25,41 | 24,89 | 25,05 | 25,05 | 599.900 |
07 mar 2024 | 24,76 | 25,00 | 24,47 | 24,86 | 24,86 | 183.900 |
06 mar 2024 | 24,18 | 24,60 | 23,95 | 24,59 | 24,59 | 213.700 |
05 mar 2024 | 24,51 | 24,54 | 23,58 | 23,84 | 23,84 | 188.600 |
04 mar 2024 | 24,45 | 24,92 | 24,18 | 24,74 | 24,74 | 142.200 |
01 mar 2024 | 24,56 | 24,60 | 24,22 | 24,34 | 24,34 | 194.200 |
29 feb 2024 | 24,92 | 25,23 | 24,40 | 24,56 | 24,56 | 327.200 |
28 feb 2024 | 25,01 | 25,22 | 24,54 | 24,56 | 24,56 | 144.600 |
27 feb 2024 | 25,28 | 25,38 | 25,17 | 25,18 | 25,18 | 251.400 |
26 feb 2024 | 25,21 | 25,50 | 24,92 | 25,15 | 25,15 | 201.500 |
23 feb 2024 | 24,82 | 25,74 | 24,64 | 25,30 | 25,30 | 179.600 |
22 feb 2024 | 25,27 | 25,62 | 24,65 | 24,75 | 24,75 | 437.300 |
21 feb 2024 | 25,03 | 25,24 | 24,52 | 25,05 | 25,05 | 212.000 |
20 feb 2024 | 25,28 | 26,00 | 25,24 | 25,34 | 25,34 | 268.800 |
16 feb 2024 | 27,23 | 27,23 | 25,77 | 25,77 | 25,77 | 405.800 |
15 feb 2024 | 27,01 | 27,65 | 26,93 | 27,47 | 27,47 | 205.700 |
14 feb 2024 | 26,87 | 27,04 | 26,50 | 26,84 | 26,84 | 268.900 |
13 feb 2024 | 26,34 | 26,90 | 26,22 | 26,43 | 26,43 | 265.300 |
12 feb 2024 | 27,80 | 28,28 | 27,45 | 27,46 | 27,46 | 340.000 |
09 feb 2024 | 28,27 | 28,38 | 27,35 | 27,72 | 27,72 | 334.000 |
08 feb 2024 | 26,72 | 28,22 | 26,53 | 28,15 | 28,15 | 564.300 |
07 feb 2024 | 25,02 | 27,94 | 24,27 | 26,80 | 26,80 | 563.800 |
06 feb 2024 | 27,31 | 27,61 | 26,86 | 26,96 | 26,96 | 220.100 |
05 feb 2024 | 27,25 | 27,52 | 27,06 | 27,33 | 27,33 | 286.600 |
02 feb 2024 | 26,81 | 27,74 | 26,81 | 27,58 | 27,58 | 238.200 |
01 feb 2024 | 27,13 | 27,66 | 26,76 | 27,20 | 27,20 | 219.300 |
31 ene 2024 | 27,39 | 27,86 | 26,93 | 26,95 | 26,95 | 203.300 |
30 ene 2024 | 27,88 | 28,10 | 27,49 | 27,60 | 27,60 | 137.100 |
29 ene 2024 | 27,68 | 28,14 | 27,64 | 28,05 | 28,05 | 149.800 |
26 ene 2024 | 28,37 | 28,51 | 27,66 | 27,68 | 27,68 | 148.000 |
25 ene 2024 | 29,01 | 29,05 | 28,09 | 28,15 | 28,15 | 234.300 |
24 ene 2024 | 28,84 | 29,08 | 28,52 | 28,62 | 28,62 | 257.500 |
23 ene 2024 | 28,44 | 28,57 | 28,16 | 28,46 | 28,46 | 234.300 |
22 ene 2024 | 28,16 | 28,56 | 27,80 | 28,14 | 28,14 | 246.900 |
19 ene 2024 | 27,10 | 27,84 | 26,87 | 27,78 | 27,78 | 231.200 |
18 ene 2024 | 27,11 | 27,11 | 26,70 | 27,03 | 27,03 | 322.200 |
17 ene 2024 | 26,94 | 27,53 | 26,74 | 26,82 | 26,82 | 417.000 |
16 ene 2024 | 26,76 | 27,27 | 26,59 | 27,26 | 27,26 | 208.200 |
12 ene 2024 | 27,25 | 27,50 | 26,82 | 27,05 | 27,05 | 228.500 |
11 ene 2024 | 27,13 | 27,35 | 26,39 | 27,03 | 27,03 | 291.500 |
10 ene 2024 | 26,75 | 27,03 | 26,63 | 27,02 | 27,02 | 251.600 |
09 ene 2024 | 26,54 | 27,08 | 26,37 | 26,74 | 26,74 | 536.800 |
08 ene 2024 | 25,39 | 26,79 | 25,35 | 26,77 | 26,77 | 317.600 |
05 ene 2024 | 24,56 | 25,43 | 24,56 | 25,35 | 25,35 | 309.100 |
04 ene 2024 | 24,65 | 25,27 | 24,44 | 24,95 | 24,95 | 326.700 |
03 ene 2024 | 25,56 | 25,56 | 24,38 | 24,40 | 24,40 | 417.500 |
02 ene 2024 | 26,75 | 26,75 | 25,81 | 25,82 | 25,82 | 336.400 |
29 dic 2023 | 27,76 | 27,87 | 26,93 | 26,93 | 26,93 | 259.900 |
28 dic 2023 | 27,73 | 27,95 | 27,60 | 27,78 | 27,78 | 225.000 |
27 dic 2023 | 27,55 | 27,91 | 27,35 | 27,80 | 27,80 | 256.000 |
26 dic 2023 | 27,07 | 27,67 | 26,98 | 27,57 | 27,57 | 221.000 |
22 dic 2023 | 26,42 | 27,20 | 26,42 | 27,17 | 27,17 | 327.300 |
21 dic 2023 | 25,66 | 26,59 | 25,45 | 26,30 | 26,30 | 286.400 |
20 dic 2023 | 25,32 | 25,89 | 25,13 | 25,36 | 25,36 | 408.000 |
19 dic 2023 | 25,29 | 25,54 | 25,10 | 25,45 | 25,45 | 208.600 |
18 dic 2023 | 24,96 | 25,04 | 24,35 | 24,58 | 24,58 | 345.800 |
15 dic 2023 | 23,96 | 25,16 | 23,70 | 25,03 | 25,03 | 842.800 |
14 dic 2023 | 24,06 | 24,51 | 22,71 | 23,70 | 23,70 | 883.100 |
13 dic 2023 | 21,72 | 23,61 | 21,43 | 23,59 | 23,59 | 958.300 |
12 dic 2023 | 22,38 | 22,63 | 22,10 | 22,40 | 22,40 | 408.500 |
11 dic 2023 | 22,80 | 22,95 | 21,96 | 22,30 | 22,30 | 499.400 |
08 dic 2023 | 22,67 | 23,11 | 22,42 | 22,80 | 22,80 | 183.000 |
07 dic 2023 | 23,28 | 23,37 | 22,63 | 22,74 | 22,74 | 179.200 |
06 dic 2023 | 23,44 | 23,60 | 23,09 | 23,37 | 23,37 | 246.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |