Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 19 |
06 may 2024 | 29,86 | 30,13 | 29,86 | 30,08 | 30,08 | 2290 |
03 may 2024 | 29,80 | 29,86 | 29,76 | 29,85 | 29,85 | 14 |
02 may 2024 | 29,82 | 29,82 | 29,64 | 29,64 | 29,64 | 151 |
30 abr 2024 | 30,11 | 30,11 | 29,79 | 29,89 | 29,89 | 1456 |
29 abr 2024 | 30,25 | 30,25 | 30,04 | 30,04 | 30,04 | 64 |
26 abr 2024 | 29,97 | 30,15 | 29,91 | 30,08 | 30,08 | 8143 |
25 abr 2024 | 29,88 | 29,88 | 29,66 | 29,66 | 29,66 | - |
24 abr 2024 | 30,10 | 30,11 | 29,95 | 29,95 | 29,95 | - |
23 abr 2024 | 29,76 | 29,99 | 29,76 | 29,99 | 29,99 | 641 |
22 abr 2024 | 29,60 | 29,60 | 29,50 | 29,58 | 29,58 | 200 |
19 abr 2024 | 29,25 | 29,42 | 29,25 | 29,38 | 29,38 | 27 |
18 abr 2024 | 29,47 | 29,48 | 29,42 | 29,48 | 29,48 | 40 |
17 abr 2024 | 29,38 | 29,60 | 29,33 | 29,36 | 29,36 | 57 |
16 abr 2024 | 29,35 | 29,48 | 29,31 | 29,38 | 29,38 | 4248 |
15 abr 2024 | 29,84 | 30,02 | 29,74 | 29,74 | 29,74 | 182 |
12 abr 2024 | 29,97 | 29,98 | 29,58 | 29,65 | 29,65 | 264 |
11 abr 2024 | 29,85 | 29,91 | 29,61 | 29,67 | 29,67 | 283 |
10 abr 2024 | 30,02 | 30,08 | 29,74 | 29,85 | 29,85 | 1409 |
09 abr 2024 | 30,00 | 30,02 | 29,81 | 29,81 | 29,81 | 535 |
08 abr 2024 | 29,94 | 30,13 | 29,94 | 30,13 | 30,13 | 1401 |
05 abr 2024 | 29,83 | 29,90 | 29,81 | 29,89 | 29,89 | 1111 |
04 abr 2024 | 30,19 | 30,25 | 30,19 | 30,24 | 30,24 | 78 |
03 abr 2024 | 30,10 | 30,20 | 30,08 | 30,17 | 30,17 | 995 |
02 abr 2024 | 30,47 | 30,49 | 30,03 | 30,03 | 30,03 | 1973 |
28 mar 2024 | 30,34 | 30,34 | 30,31 | 30,33 | 30,33 | 571 |
27 mar 2024 | 30,18 | 30,30 | 30,18 | 30,26 | 30,26 | 120 |
26 mar 2024 | 30,09 | 30,19 | 30,09 | 30,17 | 30,17 | 180 |
25 mar 2024 | 29,98 | 30,08 | 29,91 | 30,03 | 30,03 | 2907 |
22 mar 2024 | 29,93 | 30,01 | 29,90 | 29,97 | 29,97 | 68 |
21 mar 2024 | 30,06 | 30,06 | 29,95 | 30,03 | 30,03 | 100 |
20 mar 2024 | 29,65 | 29,75 | 29,65 | 29,73 | 29,73 | 1158 |
19 mar 2024 | 29,61 | 29,74 | 29,61 | 29,74 | 29,74 | 13 |
18 mar 2024 | 29,68 | 29,70 | 29,59 | 29,59 | 29,59 | 1 |
15 mar 2024 | 29,71 | 29,78 | 29,64 | 29,64 | 29,64 | 97 |
14 mar 2024 | 29,81 | 29,85 | 29,66 | 29,66 | 29,66 | 2 |
13 mar 2024 | 29,71 | 29,77 | 29,71 | 29,72 | 29,72 | 16 |
12 mar 2024 | 29,50 | 29,67 | 29,45 | 29,67 | 29,67 | - |
11 mar 2024 | 29,35 | 29,42 | 29,32 | 29,42 | 29,42 | 1017 |
08 mar 2024 | 29,59 | 29,59 | 29,52 | 29,52 | 29,52 | 330 |
07 mar 2024 | 29,17 | 29,59 | 29,17 | 29,58 | 29,58 | 690 |
06 mar 2024 | 29,13 | 29,28 | 29,13 | 29,26 | 29,26 | 31 |
05 mar 2024 | 29,15 | 29,20 | 29,13 | 29,13 | 29,13 | - |
04 mar 2024 | 29,15 | 29,20 | 29,15 | 29,18 | 29,18 | 150 |
01 mar 2024 | 29,19 | 29,19 | 28,99 | 29,13 | 29,13 | 22.476 |
29 feb 2024 | 29,02 | 29,03 | 29,02 | 29,03 | 29,03 | 4624 |
28 feb 2024 | 29,05 | 29,05 | 29,00 | 29,02 | 29,02 | 415 |
27 feb 2024 | 28,97 | 29,10 | 28,97 | 29,08 | 29,08 | 981 |
26 feb 2024 | 29,00 | 29,00 | 28,94 | 28,94 | 28,94 | 118 |
23 feb 2024 | 28,93 | 29,03 | 28,93 | 29,01 | 29,01 | 173 |
22 feb 2024 | 28,90 | 28,93 | 28,88 | 28,93 | 28,93 | - |
21 feb 2024 | 28,49 | 28,53 | 28,45 | 28,50 | 28,50 | 439 |
20 feb 2024 | 28,39 | 28,47 | 28,39 | 28,43 | 28,43 | 126 |
19 feb 2024 | 28,39 | 28,45 | 28,39 | 28,45 | 28,45 | - |
16 feb 2024 | 28,50 | 28,53 | 28,47 | 28,47 | 28,47 | - |
15 feb 2024 | 28,36 | 28,37 | 28,33 | 28,36 | 28,36 | 1324 |
14 feb 2024 | 28,02 | 28,16 | 28,02 | 28,13 | 28,13 | - |
13 feb 2024 | 28,25 | 28,25 | 28,04 | 28,04 | 28,04 | 1 |
12 feb 2024 | 28,21 | 28,35 | 28,21 | 28,35 | 28,35 | 29 |
09 feb 2024 | 28,15 | 28,19 | 28,09 | 28,17 | 28,17 | 1150 |
08 feb 2024 | 28,06 | 28,14 | 28,06 | 28,14 | 28,14 | - |
07 feb 2024 | 28,07 | 28,07 | 27,99 | 27,99 | 27,99 | 94 |
06 feb 2024 | 28,00 | 28,07 | 27,93 | 28,07 | 28,07 | 612 |
05 feb 2024 | 27,89 | 27,94 | 27,89 | 27,90 | 27,90 | 16 |
02 feb 2024 | 27,95 | 28,02 | 27,90 | 27,90 | 27,90 | 173 |
01 feb 2024 | 27,84 | 27,92 | 27,83 | 27,83 | 27,83 | 415 |
31 ene 2024 | 28,02 | 28,05 | 27,98 | 27,98 | 27,98 | 481 |
30 ene 2024 | 27,97 | 28,02 | 27,97 | 28,00 | 28,00 | 1 |
29 ene 2024 | 27,86 | 27,86 | 27,82 | 27,86 | 27,86 | 2 |
26 ene 2024 | 27,72 | 27,90 | 27,72 | 27,90 | 27,90 | 216 |
25 ene 2024 | 27,55 | 27,64 | 27,46 | 27,64 | 27,64 | 24 |
24 ene 2024 | 27,36 | 27,57 | 27,36 | 27,57 | 27,57 | 246 |
23 ene 2024 | 27,22 | 27,22 | 27,07 | 27,07 | 27,07 | 102 |
22 ene 2024 | 27,18 | 27,18 | 27,09 | 27,14 | 27,14 | 1793 |
19 ene 2024 | 27,10 | 27,10 | 26,94 | 26,94 | 26,94 | 12 |
18 ene 2024 | 26,76 | 26,96 | 26,76 | 26,96 | 26,96 | 2 |
17 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 202 |
16 ene 2024 | 26,81 | 26,98 | 26,81 | 26,95 | 26,95 | 202 |
15 ene 2024 | 27,21 | 27,21 | 27,03 | 27,03 | 27,03 | 94 |
12 ene 2024 | 27,08 | 27,15 | 27,08 | 27,15 | 27,15 | 169 |
11 ene 2024 | 27,26 | 27,31 | 26,92 | 26,92 | 26,92 | 44 |
10 ene 2024 | 27,11 | 27,21 | 27,09 | 27,09 | 27,09 | 212 |
09 ene 2024 | 27,22 | 27,22 | 27,07 | 27,13 | 27,13 | 7383 |
08 ene 2024 | 27,06 | 27,25 | 27,06 | 27,25 | 27,25 | 6052 |
05 ene 2024 | 26,92 | 27,12 | 26,85 | 27,07 | 27,07 | 557 |
04 ene 2024 | 27,03 | 27,13 | 26,97 | 27,13 | 27,13 | 150 |
03 ene 2024 | 27,33 | 27,33 | 26,97 | 26,97 | 26,97 | 88 |
02 ene 2024 | 27,58 | 27,64 | 27,32 | 27,35 | 27,35 | 683 |
29 dic 2023 | 27,35 | 27,47 | 27,35 | 27,47 | 27,47 | 1066 |
28 dic 2023 | 27,49 | 27,49 | 27,35 | 27,35 | 27,35 | 34 |
27 dic 2023 | 27,44 | 27,47 | 27,44 | 27,45 | 27,45 | 192 |
22 dic 2023 | 27,33 | 27,44 | 27,33 | 27,40 | 27,40 | 577 |
21 dic 2023 | 27,33 | 27,36 | 27,27 | 27,36 | 27,36 | 645 |
20 dic 2023 | 27,50 | 27,50 | 27,38 | 27,44 | 27,44 | 2151 |
19 dic 2023 | 27,41 | 27,49 | 27,41 | 27,49 | 27,49 | 142 |
18 dic 2023 | 27,41 | 27,48 | 27,35 | 27,39 | 27,39 | 1134 |
15 dic 2023 | 27,63 | 27,63 | 27,50 | 27,53 | 27,53 | 569 |
14 dic 2023 | 27,67 | 27,67 | 27,48 | 27,48 | 27,48 | 1413 |
13 dic 2023 | 27,39 | 27,42 | 27,31 | 27,31 | 27,31 | 203 |
12 dic 2023 | 27,42 | 27,42 | 27,36 | 27,38 | 27,38 | 537 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |