Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 25,36 | 25,39 | 24,95 | 25,11 | 25,11 | 2.386.550 |
16 abr 2024 | 25,35 | 25,40 | 25,00 | 25,18 | 25,18 | 4.555.400 |
15 abr 2024 | 27,39 | 27,42 | 26,86 | 26,95 | 26,95 | 1.455.600 |
12 abr 2024 | 27,73 | 27,91 | 26,86 | 26,92 | 26,92 | 1.817.700 |
11 abr 2024 | 27,87 | 27,87 | 27,23 | 27,53 | 27,53 | 1.201.600 |
10 abr 2024 | 27,57 | 27,74 | 27,39 | 27,62 | 27,62 | 1.048.500 |
09 abr 2024 | 28,14 | 28,22 | 27,82 | 27,98 | 27,98 | 951.000 |
08 abr 2024 | 27,74 | 27,93 | 27,64 | 27,85 | 27,85 | 1.467.000 |
05 abr 2024 | 27,27 | 27,42 | 27,13 | 27,27 | 27,27 | 1.101.700 |
04 abr 2024 | 27,96 | 27,98 | 27,34 | 27,36 | 27,36 | 1.394.000 |
03 abr 2024 | 27,57 | 27,83 | 27,49 | 27,73 | 27,73 | 1.727.800 |
02 abr 2024 | 27,72 | 27,82 | 27,36 | 27,54 | 27,54 | 1.776.200 |
01 abr 2024 | 27,74 | 27,85 | 27,48 | 27,55 | 27,55 | 1.368.900 |
28 mar 2024 | 27,51 | 27,64 | 27,40 | 27,58 | 27,58 | 1.657.100 |
27 mar 2024 | 27,21 | 27,84 | 27,21 | 27,81 | 27,81 | 2.106.600 |
26 mar 2024 | 27,15 | 27,23 | 27,00 | 27,01 | 27,01 | 1.487.600 |
25 mar 2024 | 27,11 | 27,32 | 27,09 | 27,09 | 27,09 | 1.368.900 |
22 mar 2024 | 27,10 | 27,15 | 26,90 | 26,90 | 26,90 | 930.000 |
21 mar 2024 | 27,02 | 27,11 | 26,88 | 26,91 | 26,91 | 1.190.400 |
20 mar 2024 | 26,40 | 27,14 | 26,39 | 27,02 | 27,02 | 1.437.900 |
19 mar 2024 | 26,30 | 26,59 | 26,30 | 26,49 | 26,49 | 1.488.200 |
18 mar 2024 | 26,78 | 26,79 | 26,39 | 26,45 | 26,45 | 1.851.800 |
15 mar 2024 | 26,52 | 26,70 | 26,24 | 26,42 | 26,42 | 1.758.000 |
14 mar 2024 | 26,86 | 26,89 | 26,26 | 26,41 | 26,41 | 1.769.500 |
13 mar 2024 | 26,65 | 27,09 | 26,65 | 26,96 | 26,96 | 1.695.400 |
12 mar 2024 | 27,02 | 27,07 | 26,71 | 27,05 | 27,05 | 2.322.400 |
11 mar 2024 | 25,91 | 26,18 | 25,83 | 26,15 | 26,15 | 1.483.100 |
08 mar 2024 | 26,23 | 26,28 | 26,03 | 26,09 | 26,09 | 1.014.400 |
07 mar 2024 | 25,95 | 26,19 | 25,89 | 26,02 | 26,02 | 1.505.200 |
06 mar 2024 | 25,48 | 25,62 | 25,36 | 25,38 | 25,38 | 1.108.100 |
05 mar 2024 | 25,24 | 25,41 | 25,08 | 25,14 | 25,14 | 1.703.200 |
04 mar 2024 | 25,75 | 25,82 | 25,57 | 25,63 | 25,63 | 2.114.400 |
01 mar 2024 | 26,05 | 26,13 | 25,88 | 25,93 | 25,93 | 1.191.900 |
29 feb 2024 | 26,00 | 26,22 | 25,97 | 26,08 | 26,08 | 1.304.400 |
28 feb 2024 | 26,17 | 26,17 | 26,01 | 26,04 | 26,04 | 1.132.000 |
27 feb 2024 | 26,43 | 26,50 | 26,25 | 26,40 | 26,40 | 1.492.000 |
26 feb 2024 | 26,12 | 26,19 | 25,98 | 26,10 | 26,10 | 1.413.200 |
23 feb 2024 | 26,25 | 26,46 | 26,18 | 26,42 | 26,42 | 1.255.800 |
22 feb 2024 | 26,58 | 26,61 | 26,15 | 26,16 | 26,16 | 1.711.300 |
21 feb 2024 | 26,35 | 26,46 | 26,23 | 26,30 | 26,30 | 860.900 |
20 feb 2024 | 26,35 | 26,53 | 26,23 | 26,32 | 26,32 | 2.419.500 |
16 feb 2024 | 27,88 | 27,88 | 27,39 | 27,40 | 27,40 | 1.732.300 |
15 feb 2024 | 27,08 | 27,32 | 27,07 | 27,21 | 27,21 | 1.650.300 |
14 feb 2024 | 26,95 | 27,24 | 26,90 | 27,12 | 27,12 | 1.878.200 |
13 feb 2024 | 27,34 | 27,50 | 26,74 | 26,96 | 26,96 | 2.437.800 |
12 feb 2024 | 28,67 | 28,81 | 28,45 | 28,51 | 28,51 | 1.696.700 |
09 feb 2024 | 28,55 | 28,95 | 28,47 | 28,90 | 28,90 | 1.860.500 |
08 feb 2024 | 28,13 | 28,77 | 28,03 | 28,66 | 28,66 | 3.200.400 |
07 feb 2024 | 27,15 | 27,42 | 27,00 | 27,42 | 27,42 | 1.836.900 |
06 feb 2024 | 27,18 | 27,48 | 27,16 | 27,38 | 27,38 | 1.048.700 |
05 feb 2024 | 26,93 | 27,09 | 26,63 | 27,00 | 27,00 | 1.096.200 |
02 feb 2024 | 27,69 | 27,83 | 27,56 | 27,66 | 27,66 | 1.932.400 |
01 feb 2024 | 27,63 | 27,97 | 27,56 | 27,84 | 27,84 | 1.689.100 |
31 ene 2024 | 28,08 | 28,16 | 27,47 | 27,47 | 27,47 | 1.561.400 |
30 ene 2024 | 27,31 | 27,81 | 27,30 | 27,73 | 27,73 | 1.513.400 |
29 ene 2024 | 27,47 | 27,65 | 27,27 | 27,61 | 27,61 | 756.800 |
26 ene 2024 | 27,68 | 27,80 | 27,51 | 27,59 | 27,59 | 646.200 |
25 ene 2024 | 27,56 | 27,65 | 27,32 | 27,57 | 27,57 | 1.073.400 |
24 ene 2024 | 27,73 | 27,81 | 27,35 | 27,37 | 27,37 | 2.044.000 |
23 ene 2024 | 27,00 | 27,22 | 26,89 | 27,00 | 27,00 | 1.017.000 |
22 ene 2024 | 26,76 | 26,89 | 26,59 | 26,83 | 26,83 | 1.348.400 |
19 ene 2024 | 26,51 | 26,61 | 26,27 | 26,56 | 26,56 | 976.100 |
18 ene 2024 | 26,56 | 26,71 | 26,38 | 26,70 | 26,70 | 1.702.000 |
17 ene 2024 | 25,95 | 26,12 | 25,85 | 26,06 | 26,06 | 1.987.800 |
16 ene 2024 | 26,35 | 26,41 | 26,07 | 26,15 | 26,15 | 1.627.200 |
12 ene 2024 | 26,83 | 27,02 | 26,63 | 26,65 | 26,65 | 1.297.000 |
11 ene 2024 | 26,87 | 26,95 | 26,50 | 26,68 | 26,68 | 1.390.800 |
10 ene 2024 | 27,16 | 27,28 | 26,98 | 27,19 | 27,19 | 1.425.600 |
09 ene 2024 | 27,30 | 27,36 | 27,00 | 27,01 | 27,01 | 1.473.400 |
08 ene 2024 | 27,82 | 27,93 | 27,63 | 27,90 | 27,90 | 1.083.000 |
05 ene 2024 | 27,56 | 28,03 | 27,53 | 27,79 | 27,79 | 1.368.100 |
04 ene 2024 | 28,01 | 28,05 | 27,70 | 27,70 | 27,70 | 1.398.200 |
03 ene 2024 | 27,42 | 27,95 | 27,30 | 27,76 | 27,76 | 1.792.000 |
02 ene 2024 | 28,22 | 28,42 | 28,09 | 28,22 | 28,22 | 1.267.300 |
29 dic 2023 | 28,56 | 28,58 | 28,28 | 28,39 | 28,39 | 1.048.600 |
28 dic 2023 | 28,72 | 28,79 | 28,55 | 28,59 | 28,59 | 737.800 |
27 dic 2023 | 28,74 | 28,97 | 28,72 | 28,84 | 28,84 | 877.100 |
26 dic 2023 | 28,70 | 28,85 | 28,66 | 28,75 | 28,75 | 632.300 |
22 dic 2023 | 28,76 | 28,84 | 28,50 | 28,64 | 28,64 | 1.063.000 |
21 dic 2023 | 28,50 | 28,66 | 28,29 | 28,66 | 28,66 | 1.350.900 |
20 dic 2023 | 28,77 | 28,86 | 28,30 | 28,30 | 28,30 | 2.003.600 |
19 dic 2023 | 28,59 | 29,01 | 28,59 | 28,95 | 28,95 | 3.201.800 |
18 dic 2023 | 28,42 | 29,00 | 28,38 | 28,69 | 28,69 | 5.563.400 |
15 dic 2023 | 27,13 | 27,39 | 27,05 | 27,11 | 27,11 | 2.003.300 |
14 dic 2023 | 26,91 | 27,32 | 26,85 | 27,24 | 27,24 | 2.408.600 |
13 dic 2023 | 25,99 | 26,56 | 25,64 | 26,47 | 26,47 | 3.519.500 |
12 dic 2023 | 25,98 | 25,98 | 25,68 | 25,87 | 25,87 | 1.517.900 |
11 dic 2023 | 25,66 | 25,79 | 25,53 | 25,71 | 25,71 | 1.167.700 |
08 dic 2023 | 25,47 | 25,73 | 25,33 | 25,35 | 25,35 | 1.370.300 |
07 dic 2023 | 25,42 | 25,54 | 25,32 | 25,52 | 25,52 | 1.487.600 |
06 dic 2023 | 25,64 | 25,73 | 25,20 | 25,23 | 25,23 | 1.238.700 |
05 dic 2023 | 25,45 | 25,48 | 25,21 | 25,26 | 25,26 | 1.720.800 |
04 dic 2023 | 25,43 | 25,65 | 25,36 | 25,44 | 25,44 | 1.434.400 |
01 dic 2023 | 25,22 | 25,70 | 25,13 | 25,57 | 25,57 | 1.840.700 |
30 nov 2023 | 25,06 | 25,40 | 24,93 | 25,19 | 25,19 | 1.819.200 |
29 nov 2023 | 25,23 | 25,27 | 24,97 | 25,04 | 25,04 | 1.812.500 |
28 nov 2023 | 24,72 | 24,83 | 24,55 | 24,59 | 24,59 | 1.725.000 |
27 nov 2023 | 24,65 | 24,68 | 24,44 | 24,63 | 24,63 | 1.619.100 |
24 nov 2023 | 24,43 | 24,61 | 24,34 | 24,36 | 24,36 | 1.016.500 |
22 nov 2023 | 24,25 | 24,34 | 24,11 | 24,22 | 24,22 | 2.344.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |