Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 29,50 | 29,52 | 29,05 | 29,33 | 29,33 | 227.098 |
08 may 2024 | 28,54 | 29,38 | 28,54 | 29,38 | 29,38 | 242.700 |
07 may 2024 | 29,12 | 29,64 | 28,99 | 29,02 | 29,02 | 294.400 |
06 may 2024 | 28,94 | 29,40 | 28,89 | 29,03 | 29,03 | 252.500 |
03 may 2024 | 29,00 | 29,13 | 28,54 | 28,78 | 28,78 | 350.400 |
02 may 2024 | 27,37 | 28,23 | 27,08 | 28,14 | 28,14 | 317.300 |
01 may 2024 | 26,51 | 28,00 | 26,23 | 26,91 | 26,91 | 491.900 |
30 abr 2024 | 28,41 | 28,48 | 27,38 | 27,41 | 27,41 | 322.900 |
29 abr 2024 | 28,34 | 28,58 | 27,95 | 28,58 | 28,58 | 239.500 |
26 abr 2024 | 27,87 | 28,38 | 27,80 | 28,28 | 28,28 | 255.900 |
25 abr 2024 | 26,99 | 27,89 | 26,99 | 27,76 | 27,76 | 279.800 |
24 abr 2024 | 27,47 | 27,80 | 26,86 | 27,51 | 27,51 | 320.600 |
23 abr 2024 | 25,94 | 27,48 | 25,83 | 26,96 | 26,96 | 406.600 |
22 abr 2024 | 25,57 | 25,84 | 25,21 | 25,68 | 25,68 | 323.300 |
19 abr 2024 | 25,83 | 26,25 | 25,00 | 25,32 | 25,32 | 429.600 |
18 abr 2024 | 26,32 | 26,72 | 25,86 | 26,09 | 26,09 | 318.800 |
17 abr 2024 | 27,38 | 27,43 | 26,46 | 26,52 | 26,52 | 297.600 |
16 abr 2024 | 27,05 | 27,37 | 26,70 | 27,14 | 27,14 | 251.400 |
15 abr 2024 | 27,74 | 28,03 | 27,06 | 27,29 | 27,29 | 241.200 |
12 abr 2024 | 28,15 | 28,23 | 27,44 | 27,63 | 27,63 | 334.800 |
11 abr 2024 | 28,11 | 28,77 | 27,98 | 28,68 | 28,68 | 315.100 |
10 abr 2024 | 28,10 | 28,60 | 27,68 | 28,01 | 28,01 | 362.600 |
09 abr 2024 | 28,76 | 29,07 | 28,40 | 29,05 | 29,05 | 244.000 |
08 abr 2024 | 28,50 | 28,70 | 28,18 | 28,37 | 28,37 | 190.500 |
05 abr 2024 | 27,90 | 28,39 | 27,71 | 28,21 | 28,21 | 354.100 |
04 abr 2024 | 29,11 | 29,12 | 27,55 | 27,89 | 27,89 | 313.200 |
03 abr 2024 | 27,51 | 28,60 | 27,50 | 28,49 | 28,49 | 260.400 |
02 abr 2024 | 28,10 | 28,16 | 27,21 | 27,94 | 27,94 | 508.300 |
01 abr 2024 | 28,32 | 29,11 | 28,15 | 28,78 | 28,78 | 314.300 |
28 mar 2024 | 28,74 | 28,74 | 28,00 | 28,32 | 28,32 | 825.800 |
27 mar 2024 | 28,49 | 28,78 | 28,05 | 28,77 | 28,77 | 458.200 |
26 mar 2024 | 28,57 | 28,70 | 27,92 | 28,13 | 28,13 | 331.400 |
25 mar 2024 | 28,67 | 28,67 | 28,31 | 28,34 | 28,34 | 263.200 |
22 mar 2024 | 29,17 | 29,31 | 28,72 | 28,80 | 28,80 | 319.000 |
21 mar 2024 | 29,30 | 30,04 | 29,14 | 29,34 | 29,34 | 522.900 |
20 mar 2024 | 27,64 | 28,76 | 27,47 | 28,54 | 28,54 | 362.600 |
19 mar 2024 | 27,40 | 27,89 | 26,97 | 27,73 | 27,73 | 406.100 |
18 mar 2024 | 28,24 | 28,36 | 27,86 | 27,94 | 27,94 | 528.100 |
15 mar 2024 | 28,16 | 28,46 | 27,66 | 27,88 | 27,88 | 1.100.500 |
14 mar 2024 | 29,45 | 29,72 | 28,30 | 28,58 | 28,58 | 493.000 |
13 mar 2024 | 29,43 | 29,65 | 29,19 | 29,48 | 29,48 | 488.400 |
12 mar 2024 | 29,19 | 29,58 | 28,75 | 29,52 | 29,52 | 327.000 |
11 mar 2024 | 28,40 | 29,04 | 28,06 | 28,97 | 28,97 | 432.100 |
08 mar 2024 | 29,99 | 30,28 | 28,66 | 28,86 | 28,86 | 570.600 |
07 mar 2024 | 29,43 | 30,30 | 29,43 | 29,85 | 29,85 | 456.000 |
06 mar 2024 | 29,38 | 29,65 | 28,57 | 29,13 | 29,13 | 524.000 |
05 mar 2024 | 28,80 | 29,42 | 28,04 | 28,46 | 28,46 | 583.300 |
04 mar 2024 | 30,27 | 30,49 | 29,20 | 29,32 | 29,32 | 568.900 |
01 mar 2024 | 29,01 | 30,03 | 28,60 | 29,69 | 29,69 | 633.500 |
29 feb 2024 | 28,50 | 28,96 | 28,35 | 28,79 | 28,79 | 1.392.100 |
28 feb 2024 | 27,10 | 28,28 | 26,88 | 27,87 | 27,87 | 588.100 |
27 feb 2024 | 28,49 | 28,65 | 27,41 | 27,52 | 27,52 | 863.400 |
26 feb 2024 | 28,25 | 28,74 | 27,98 | 28,36 | 28,36 | 787.300 |
23 feb 2024 | 27,15 | 28,42 | 27,02 | 28,01 | 28,01 | 1.157.200 |
22 feb 2024 | 28,00 | 28,11 | 26,75 | 26,77 | 26,77 | 1.137.200 |
21 feb 2024 | 28,00 | 28,00 | 25,32 | 26,88 | 26,88 | 1.877.300 |
20 feb 2024 | 32,65 | 32,83 | 31,05 | 31,22 | 31,22 | 835.300 |
16 feb 2024 | 34,07 | 34,13 | 32,87 | 33,42 | 33,42 | 914.200 |
15 feb 2024 | 33,58 | 34,00 | 33,05 | 33,84 | 33,84 | 919.200 |
14 feb 2024 | 32,20 | 33,43 | 32,20 | 33,20 | 33,20 | 762.100 |
13 feb 2024 | 31,95 | 32,33 | 31,34 | 31,50 | 31,50 | 711.700 |
12 feb 2024 | 32,64 | 34,16 | 32,45 | 33,48 | 33,48 | 794.800 |
09 feb 2024 | 32,09 | 32,85 | 31,73 | 32,54 | 32,54 | 523.500 |
08 feb 2024 | 30,47 | 32,05 | 30,47 | 31,62 | 31,62 | 578.400 |
07 feb 2024 | 30,87 | 31,22 | 30,49 | 30,53 | 30,53 | 437.100 |
06 feb 2024 | 31,56 | 31,81 | 29,59 | 30,79 | 30,79 | 650.200 |
05 feb 2024 | 30,64 | 31,87 | 30,64 | 31,47 | 31,47 | 620.000 |
02 feb 2024 | 30,21 | 30,96 | 30,10 | 30,64 | 30,64 | 466.500 |
01 feb 2024 | 29,75 | 30,42 | 29,55 | 30,38 | 30,38 | 580.300 |
31 ene 2024 | 29,30 | 30,15 | 29,02 | 29,22 | 29,22 | 369.500 |
30 ene 2024 | 30,39 | 30,85 | 29,76 | 30,02 | 30,02 | 365.100 |
29 ene 2024 | 30,31 | 30,57 | 29,90 | 30,44 | 30,44 | 422.400 |
26 ene 2024 | 30,75 | 30,98 | 29,76 | 30,14 | 30,14 | 422.100 |
25 ene 2024 | 31,43 | 32,03 | 30,67 | 31,08 | 31,08 | 461.400 |
24 ene 2024 | 32,68 | 32,80 | 31,21 | 31,25 | 31,25 | 702.500 |
23 ene 2024 | 32,34 | 32,96 | 31,54 | 32,06 | 32,06 | 742.300 |
22 ene 2024 | 31,75 | 32,29 | 31,35 | 32,12 | 32,12 | 840.500 |
19 ene 2024 | 29,89 | 31,21 | 29,54 | 31,11 | 31,11 | 782.300 |
18 ene 2024 | 29,63 | 29,72 | 29,06 | 29,28 | 29,28 | 489.800 |
17 ene 2024 | 29,01 | 29,05 | 28,06 | 28,60 | 28,60 | 406.200 |
16 ene 2024 | 28,87 | 29,77 | 28,67 | 29,59 | 29,59 | 504.200 |
12 ene 2024 | 29,27 | 29,35 | 28,60 | 28,99 | 28,99 | 376.500 |
11 ene 2024 | 29,44 | 29,78 | 28,31 | 29,11 | 29,11 | 512.800 |
10 ene 2024 | 29,76 | 30,03 | 29,25 | 29,49 | 29,49 | 589.000 |
09 ene 2024 | 28,94 | 30,08 | 28,87 | 29,76 | 29,76 | 454.000 |
08 ene 2024 | 29,09 | 29,80 | 28,87 | 29,57 | 29,57 | 532.900 |
05 ene 2024 | 28,87 | 29,29 | 28,57 | 28,78 | 28,78 | 575.800 |
04 ene 2024 | 29,60 | 29,71 | 28,95 | 29,04 | 29,04 | 634.400 |
03 ene 2024 | 29,96 | 30,79 | 29,39 | 29,77 | 29,77 | 796.300 |
02 ene 2024 | 30,87 | 31,17 | 30,44 | 30,86 | 30,86 | 574.700 |
29 dic 2023 | 32,00 | 32,21 | 31,30 | 31,37 | 31,37 | 711.300 |
28 dic 2023 | 32,45 | 32,55 | 31,97 | 32,01 | 32,01 | 387.100 |
27 dic 2023 | 32,55 | 32,60 | 32,09 | 32,43 | 32,43 | 574.300 |
26 dic 2023 | 31,41 | 32,50 | 31,32 | 32,39 | 32,39 | 419.300 |
22 dic 2023 | 30,98 | 31,45 | 30,37 | 31,26 | 31,26 | 452.500 |
21 dic 2023 | 30,33 | 30,74 | 29,67 | 30,68 | 30,68 | 421.400 |
20 dic 2023 | 30,35 | 30,98 | 29,52 | 29,55 | 29,55 | 713.100 |
19 dic 2023 | 29,26 | 30,85 | 29,13 | 30,60 | 30,60 | 831.900 |
18 dic 2023 | 29,67 | 29,67 | 28,33 | 29,12 | 29,12 | 738.400 |
15 dic 2023 | 29,17 | 29,94 | 29,17 | 29,51 | 29,51 | 1.967.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |