Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,44 | 24,99 | 23,42 | 23,60 | 23,60 | 1.276.480 |
02 may 2024 | 22,80 | 23,36 | 22,37 | 23,27 | 23,27 | 1.218.700 |
01 may 2024 | 21,33 | 23,56 | 21,31 | 22,50 | 22,50 | 1.686.400 |
30 abr 2024 | 21,50 | 21,97 | 21,30 | 21,40 | 21,40 | 1.201.200 |
29 abr 2024 | 21,06 | 22,40 | 21,06 | 21,98 | 21,98 | 1.325.600 |
26 abr 2024 | 20,11 | 20,99 | 19,37 | 20,76 | 20,76 | 1.025.700 |
25 abr 2024 | 20,53 | 20,66 | 19,64 | 20,02 | 20,02 | 1.460.300 |
24 abr 2024 | 21,56 | 21,73 | 21,03 | 21,17 | 21,17 | 859.300 |
23 abr 2024 | 21,78 | 22,85 | 21,50 | 21,53 | 21,53 | 849.500 |
22 abr 2024 | 21,77 | 22,20 | 20,88 | 21,83 | 21,83 | 1.024.400 |
19 abr 2024 | 21,22 | 21,63 | 20,78 | 21,57 | 21,57 | 1.392.300 |
18 abr 2024 | 21,37 | 21,86 | 21,18 | 21,32 | 21,32 | 1.145.400 |
17 abr 2024 | 21,94 | 22,13 | 21,44 | 21,50 | 21,50 | 1.076.900 |
16 abr 2024 | 22,62 | 22,84 | 21,80 | 21,81 | 21,81 | 1.231.000 |
15 abr 2024 | 24,13 | 24,15 | 22,51 | 22,92 | 22,92 | 1.558.900 |
12 abr 2024 | 24,83 | 24,99 | 23,96 | 24,27 | 24,27 | 1.269.600 |
11 abr 2024 | 25,29 | 25,53 | 24,42 | 25,01 | 25,01 | 1.407.900 |
10 abr 2024 | 24,76 | 25,19 | 24,38 | 24,95 | 24,95 | 1.611.300 |
09 abr 2024 | 25,46 | 26,24 | 25,33 | 26,08 | 26,08 | 901.400 |
08 abr 2024 | 24,75 | 25,49 | 24,75 | 25,30 | 25,30 | 1.137.600 |
05 abr 2024 | 24,54 | 25,26 | 24,34 | 24,78 | 24,78 | 879.600 |
04 abr 2024 | 25,32 | 25,56 | 24,75 | 24,97 | 24,97 | 1.209.600 |
03 abr 2024 | 25,00 | 25,55 | 24,34 | 24,98 | 24,98 | 1.163.600 |
02 abr 2024 | 26,38 | 26,38 | 25,07 | 25,10 | 25,10 | 1.931.700 |
01 abr 2024 | 27,43 | 27,46 | 26,60 | 27,22 | 27,22 | 878.700 |
28 mar 2024 | 26,98 | 28,23 | 26,61 | 27,51 | 27,51 | 1.053.600 |
27 mar 2024 | 26,50 | 27,46 | 26,06 | 27,02 | 27,02 | 1.200.900 |
26 mar 2024 | 27,19 | 27,55 | 26,20 | 26,26 | 26,26 | 978.500 |
25 mar 2024 | 26,95 | 27,34 | 26,74 | 26,83 | 26,83 | 733.800 |
22 mar 2024 | 27,62 | 27,62 | 26,83 | 26,91 | 26,91 | 812.900 |
21 mar 2024 | 28,37 | 28,54 | 27,20 | 27,65 | 27,65 | 1.339.600 |
20 mar 2024 | 27,60 | 28,41 | 27,18 | 27,78 | 27,78 | 947.600 |
19 mar 2024 | 27,32 | 27,95 | 27,10 | 27,63 | 27,63 | 1.076.800 |
18 mar 2024 | 28,05 | 28,05 | 27,05 | 27,37 | 27,37 | 1.577.000 |
15 mar 2024 | 27,41 | 28,32 | 27,41 | 28,30 | 28,30 | 2.031.400 |
14 mar 2024 | 28,08 | 28,48 | 27,00 | 27,52 | 27,52 | 2.034.500 |
13 mar 2024 | 27,61 | 28,88 | 27,27 | 28,67 | 28,67 | 1.523.700 |
12 mar 2024 | 29,60 | 29,69 | 27,76 | 27,78 | 27,78 | 1.313.200 |
11 mar 2024 | 29,75 | 31,10 | 29,16 | 29,54 | 29,54 | 1.229.600 |
08 mar 2024 | 30,72 | 32,00 | 29,61 | 29,97 | 29,97 | 977.300 |
07 mar 2024 | 30,10 | 30,63 | 29,41 | 30,02 | 30,02 | 1.055.200 |
06 mar 2024 | 30,84 | 31,17 | 29,52 | 29,95 | 29,95 | 1.698.500 |
05 mar 2024 | 31,99 | 32,42 | 29,89 | 30,25 | 30,25 | 1.778.700 |
04 mar 2024 | 32,99 | 33,28 | 31,70 | 32,39 | 32,39 | 1.571.600 |
01 mar 2024 | 32,42 | 34,01 | 32,31 | 32,66 | 32,66 | 1.953.000 |
29 feb 2024 | 33,80 | 34,87 | 31,70 | 32,12 | 32,12 | 4.110.900 |
28 feb 2024 | 30,43 | 33,24 | 30,28 | 32,80 | 32,80 | 3.195.800 |
27 feb 2024 | 28,45 | 31,13 | 28,00 | 31,02 | 31,02 | 3.291.200 |
26 feb 2024 | 25,75 | 27,69 | 25,69 | 27,66 | 27,66 | 1.817.300 |
23 feb 2024 | 26,72 | 27,03 | 25,49 | 26,10 | 26,10 | 2.105.500 |
22 feb 2024 | 26,50 | 27,88 | 25,33 | 27,18 | 27,18 | 1.980.700 |
21 feb 2024 | 27,00 | 27,30 | 26,26 | 26,88 | 26,88 | 1.688.000 |
20 feb 2024 | 27,41 | 27,70 | 26,80 | 27,15 | 27,15 | 1.401.600 |
16 feb 2024 | 27,59 | 28,11 | 27,04 | 27,74 | 27,74 | 1.632.400 |
15 feb 2024 | 27,95 | 29,39 | 27,00 | 28,47 | 28,47 | 2.674.900 |
14 feb 2024 | 27,11 | 28,33 | 26,42 | 28,28 | 28,28 | 1.550.900 |
13 feb 2024 | 27,89 | 28,02 | 26,07 | 26,45 | 26,45 | 2.409.100 |
12 feb 2024 | 28,30 | 29,64 | 28,20 | 29,61 | 29,61 | 1.429.600 |
09 feb 2024 | 27,89 | 28,89 | 27,47 | 28,23 | 28,23 | 1.114.700 |
08 feb 2024 | 26,34 | 27,90 | 26,01 | 27,47 | 27,47 | 1.219.500 |
07 feb 2024 | 26,56 | 26,58 | 25,71 | 26,07 | 26,07 | 1.067.900 |
06 feb 2024 | 24,86 | 26,63 | 24,53 | 26,57 | 26,57 | 1.323.000 |
05 feb 2024 | 24,81 | 25,06 | 24,23 | 24,84 | 24,84 | 1.378.600 |
02 feb 2024 | 24,44 | 25,42 | 23,97 | 25,29 | 25,29 | 1.876.300 |
01 feb 2024 | 24,03 | 25,98 | 23,63 | 25,26 | 25,26 | 2.588.100 |
31 ene 2024 | 24,52 | 25,25 | 23,76 | 23,82 | 23,82 | 1.570.900 |
30 ene 2024 | 25,81 | 25,91 | 24,58 | 24,59 | 24,59 | 3.409.000 |
29 ene 2024 | 24,76 | 26,46 | 23,93 | 26,18 | 26,18 | 1.353.800 |
26 ene 2024 | 25,48 | 26,09 | 24,61 | 24,68 | 24,68 | 1.014.500 |
25 ene 2024 | 25,35 | 25,87 | 25,01 | 25,09 | 25,09 | 1.336.200 |
24 ene 2024 | 26,12 | 26,38 | 24,92 | 25,06 | 25,06 | 1.414.400 |
23 ene 2024 | 26,75 | 26,98 | 25,22 | 25,79 | 25,79 | 1.001.400 |
22 ene 2024 | 25,78 | 26,98 | 25,70 | 26,13 | 26,13 | 1.186.400 |
19 ene 2024 | 25,21 | 25,60 | 24,75 | 25,55 | 25,55 | 1.301.400 |
18 ene 2024 | 25,94 | 26,00 | 24,82 | 25,24 | 25,24 | 1.217.800 |
17 ene 2024 | 26,06 | 26,82 | 25,55 | 25,74 | 25,74 | 1.236.000 |
16 ene 2024 | 27,35 | 27,39 | 26,44 | 26,76 | 26,76 | 1.340.800 |
12 ene 2024 | 28,67 | 29,52 | 27,49 | 27,67 | 27,67 | 1.189.900 |
11 ene 2024 | 28,15 | 28,60 | 27,60 | 28,15 | 28,15 | 1.436.300 |
10 ene 2024 | 29,83 | 29,89 | 28,28 | 28,88 | 28,88 | 1.136.900 |
09 ene 2024 | 29,12 | 29,95 | 28,81 | 29,29 | 29,29 | 1.099.100 |
08 ene 2024 | 28,18 | 30,08 | 27,86 | 30,07 | 30,07 | 1.406.000 |
05 ene 2024 | 28,83 | 28,96 | 27,36 | 28,63 | 28,63 | 1.384.200 |
04 ene 2024 | 29,35 | 29,70 | 28,84 | 29,52 | 29,52 | 1.745.500 |
03 ene 2024 | 30,29 | 30,74 | 29,10 | 29,49 | 29,49 | 1.441.100 |
02 ene 2024 | 30,05 | 32,33 | 29,33 | 30,82 | 30,82 | 1.487.200 |
29 dic 2023 | 31,78 | 31,91 | 30,45 | 30,49 | 30,49 | 1.252.800 |
28 dic 2023 | 31,80 | 32,35 | 31,29 | 31,77 | 31,77 | 1.310.000 |
27 dic 2023 | 32,83 | 33,31 | 31,08 | 31,74 | 31,74 | 1.307.100 |
26 dic 2023 | 31,67 | 32,64 | 31,64 | 32,34 | 32,34 | 1.152.600 |
22 dic 2023 | 30,86 | 32,70 | 30,50 | 31,36 | 31,36 | 1.462.000 |
21 dic 2023 | 30,49 | 31,12 | 29,72 | 30,20 | 30,20 | 1.279.300 |
20 dic 2023 | 32,03 | 32,19 | 29,56 | 29,62 | 29,62 | 1.559.100 |
19 dic 2023 | 30,69 | 32,42 | 30,69 | 32,02 | 32,02 | 1.920.600 |
18 dic 2023 | 30,64 | 31,47 | 29,85 | 30,35 | 30,35 | 1.246.800 |
15 dic 2023 | 32,19 | 32,66 | 30,20 | 30,78 | 30,78 | 3.254.600 |
14 dic 2023 | 31,84 | 33,60 | 31,12 | 31,86 | 31,86 | 3.196.000 |
13 dic 2023 | 27,91 | 30,45 | 26,94 | 30,39 | 30,39 | 2.046.100 |
12 dic 2023 | 28,25 | 28,66 | 27,40 | 28,15 | 28,15 | 1.049.600 |
11 dic 2023 | 28,81 | 28,84 | 27,11 | 28,35 | 28,35 | 1.541.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |