Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 25,38 | 25,59 | 24,80 | 24,95 | 24,95 | 139.708 |
02 may 2024 | 24,66 | 24,79 | 24,28 | 24,71 | 24,71 | 124.500 |
01 may 2024 | 23,81 | 24,80 | 23,65 | 24,28 | 24,28 | 150.000 |
30 abr 2024 | 23,70 | 23,90 | 23,47 | 23,79 | 23,79 | 163.900 |
29 abr 2024 | 24,40 | 24,53 | 23,92 | 24,02 | 24,02 | 97.900 |
26 abr 2024 | 23,93 | 24,40 | 23,80 | 24,11 | 24,11 | 115.200 |
25 abr 2024 | 24,31 | 24,66 | 23,84 | 23,88 | 23,88 | 147.200 |
24 abr 2024 | 24,75 | 24,97 | 24,32 | 24,79 | 24,79 | 138.000 |
23 abr 2024 | 23,73 | 25,21 | 23,62 | 24,92 | 24,92 | 146.600 |
22 abr 2024 | 24,39 | 24,44 | 23,66 | 23,67 | 23,67 | 130.600 |
19 abr 2024 | 23,19 | 24,42 | 23,19 | 24,37 | 24,37 | 165.700 |
18 abr 2024 | 23,96 | 24,18 | 23,36 | 23,48 | 23,48 | 161.900 |
17 abr 2024 | 22,42 | 24,34 | 22,30 | 24,04 | 24,04 | 281.100 |
16 abr 2024 | 22,67 | 23,02 | 22,24 | 22,31 | 22,31 | 171.100 |
15 abr 2024 | 24,32 | 24,59 | 22,88 | 23,02 | 23,02 | 143.200 |
12 abr 2024 | 25,13 | 25,23 | 23,72 | 24,39 | 24,39 | 135.100 |
11 abr 2024 | 25,22 | 25,67 | 24,56 | 25,42 | 25,42 | 128.100 |
10 abr 2024 | 25,00 | 25,62 | 24,80 | 25,04 | 25,04 | 189.200 |
09 abr 2024 | 25,98 | 26,07 | 25,73 | 26,01 | 26,01 | 136.200 |
08 abr 2024 | 25,62 | 25,97 | 25,30 | 25,81 | 25,81 | 153.900 |
05 abr 2024 | 25,08 | 25,48 | 24,70 | 25,29 | 25,29 | 97.400 |
04 abr 2024 | 26,17 | 26,24 | 25,15 | 25,33 | 25,33 | 131.000 |
03 abr 2024 | 25,30 | 25,77 | 25,16 | 25,68 | 25,68 | 156.500 |
02 abr 2024 | 25,25 | 25,63 | 25,08 | 25,59 | 25,59 | 172.000 |
01 abr 2024 | 26,14 | 26,14 | 25,20 | 25,80 | 25,80 | 193.600 |
28 mar 2024 | 25,99 | 26,36 | 25,87 | 26,08 | 26,08 | 235.700 |
27 mar 2024 | 25,61 | 26,11 | 25,42 | 26,04 | 26,04 | 127.300 |
26 mar 2024 | 25,48 | 25,59 | 25,11 | 25,25 | 25,25 | 153.100 |
25 mar 2024 | 25,50 | 25,73 | 25,16 | 25,33 | 25,33 | 160.500 |
22 mar 2024 | 25,24 | 26,24 | 24,91 | 25,26 | 25,26 | 150.600 |
21 mar 2024 | 24,89 | 25,47 | 24,76 | 25,14 | 25,14 | 208.900 |
20 mar 2024 | 23,58 | 25,18 | 23,51 | 24,84 | 24,84 | 232.100 |
19 mar 2024 | 22,80 | 23,79 | 22,80 | 23,45 | 23,45 | 169.800 |
18 mar 2024 | 22,74 | 23,38 | 22,37 | 22,97 | 22,97 | 339.600 |
15 mar 2024 | 22,63 | 23,38 | 22,42 | 22,84 | 22,84 | 476.600 |
14 mar 2024 | 23,50 | 23,56 | 22,40 | 22,79 | 22,79 | 238.400 |
13 mar 2024 | 24,41 | 24,83 | 23,66 | 23,76 | 23,76 | 178.900 |
12 mar 2024 | 25,01 | 25,01 | 24,32 | 24,50 | 24,50 | 128.900 |
11 mar 2024 | 25,59 | 25,83 | 24,88 | 25,14 | 25,14 | 103.700 |
08 mar 2024 | 25,71 | 26,47 | 25,42 | 25,80 | 25,80 | 155.400 |
07 mar 2024 | 25,08 | 25,43 | 24,82 | 25,31 | 25,31 | 148.500 |
06 mar 2024 | 24,70 | 24,88 | 24,25 | 24,69 | 24,69 | 146.100 |
05 mar 2024 | 24,41 | 25,18 | 24,41 | 24,54 | 24,54 | 129.500 |
04 mar 2024 | 26,08 | 26,23 | 24,83 | 24,83 | 24,83 | 157.800 |
01 mar 2024 | 25,55 | 26,50 | 24,83 | 25,93 | 25,93 | 250.100 |
29 feb 2024 | 26,09 | 26,64 | 25,33 | 25,56 | 25,56 | 446.100 |
28 feb 2024 | 24,96 | 25,60 | 24,93 | 25,41 | 25,41 | 302.600 |
27 feb 2024 | 26,19 | 26,28 | 25,07 | 25,31 | 25,31 | 200.700 |
26 feb 2024 | 26,22 | 26,50 | 25,46 | 26,00 | 26,00 | 295.800 |
23 feb 2024 | 25,36 | 26,33 | 24,88 | 26,28 | 26,28 | 186.700 |
22 feb 2024 | 26,03 | 26,60 | 25,16 | 25,34 | 25,34 | 333.700 |
21 feb 2024 | 25,78 | 26,31 | 25,45 | 26,23 | 26,23 | 296.900 |
20 feb 2024 | 27,95 | 27,95 | 26,01 | 26,10 | 26,10 | 398.400 |
16 feb 2024 | 29,77 | 31,43 | 27,17 | 28,00 | 28,00 | 912.100 |
15 feb 2024 | 23,39 | 24,52 | 23,01 | 24,51 | 24,51 | 277.600 |
14 feb 2024 | 23,36 | 23,50 | 22,66 | 23,03 | 23,03 | 318.000 |
13 feb 2024 | 22,91 | 23,57 | 22,55 | 22,90 | 22,90 | 256.000 |
12 feb 2024 | 23,99 | 24,92 | 23,99 | 24,72 | 24,72 | 189.300 |
09 feb 2024 | 23,88 | 24,19 | 23,43 | 23,99 | 23,99 | 164.200 |
08 feb 2024 | 22,87 | 23,67 | 22,64 | 23,65 | 23,65 | 224.900 |
07 feb 2024 | 23,12 | 23,12 | 22,24 | 22,75 | 22,75 | 338.300 |
06 feb 2024 | 22,86 | 23,37 | 22,44 | 23,05 | 23,05 | 196.700 |
05 feb 2024 | 22,98 | 23,16 | 22,36 | 22,95 | 22,95 | 177.300 |
02 feb 2024 | 22,84 | 23,50 | 22,63 | 23,37 | 23,37 | 166.900 |
01 feb 2024 | 22,95 | 23,46 | 22,50 | 23,38 | 23,38 | 183.100 |
31 ene 2024 | 23,29 | 23,94 | 22,67 | 22,77 | 22,77 | 294.600 |
30 ene 2024 | 23,85 | 24,31 | 23,46 | 23,51 | 23,51 | 133.700 |
29 ene 2024 | 24,25 | 24,52 | 23,98 | 24,19 | 24,19 | 142.600 |
26 ene 2024 | 24,78 | 24,87 | 23,85 | 24,10 | 24,10 | 174.600 |
25 ene 2024 | 25,28 | 25,29 | 23,82 | 24,47 | 24,47 | 235.800 |
24 ene 2024 | 25,45 | 25,61 | 24,61 | 24,77 | 24,77 | 157.700 |
23 ene 2024 | 25,50 | 25,50 | 24,88 | 24,92 | 24,92 | 224.900 |
22 ene 2024 | 23,52 | 25,61 | 23,52 | 25,24 | 25,24 | 334.300 |
19 ene 2024 | 22,62 | 23,33 | 22,29 | 23,07 | 23,07 | 240.400 |
18 ene 2024 | 22,42 | 22,57 | 22,03 | 22,45 | 22,45 | 175.400 |
17 ene 2024 | 21,79 | 22,56 | 21,79 | 22,17 | 22,17 | 161.700 |
16 ene 2024 | 22,34 | 22,46 | 21,79 | 22,25 | 22,25 | 248.400 |
12 ene 2024 | 23,79 | 23,96 | 22,72 | 22,90 | 22,90 | 174.000 |
11 ene 2024 | 23,57 | 23,61 | 22,98 | 23,47 | 23,47 | 229.800 |
10 ene 2024 | 23,76 | 24,18 | 23,39 | 23,87 | 23,87 | 138.500 |
09 ene 2024 | 23,52 | 24,34 | 23,10 | 23,95 | 23,95 | 233.500 |
08 ene 2024 | 24,16 | 24,50 | 23,96 | 24,02 | 24,02 | 227.600 |
05 ene 2024 | 23,88 | 25,03 | 23,88 | 24,34 | 24,34 | 154.200 |
04 ene 2024 | 23,82 | 24,93 | 23,53 | 24,19 | 24,19 | 282.400 |
03 ene 2024 | 24,77 | 25,12 | 23,60 | 23,73 | 23,73 | 276.300 |
02 ene 2024 | 25,66 | 26,32 | 25,40 | 25,69 | 25,69 | 267.500 |
29 dic 2023 | 26,64 | 26,64 | 25,50 | 26,20 | 26,20 | 315.600 |
28 dic 2023 | 26,00 | 26,82 | 26,00 | 26,75 | 26,75 | 165.600 |
27 dic 2023 | 25,93 | 26,40 | 25,83 | 26,22 | 26,22 | 160.700 |
26 dic 2023 | 25,13 | 26,40 | 24,90 | 25,92 | 25,92 | 268.600 |
22 dic 2023 | 25,38 | 25,66 | 24,83 | 25,07 | 25,07 | 170.400 |
21 dic 2023 | 25,48 | 25,68 | 24,54 | 25,09 | 25,09 | 272.700 |
20 dic 2023 | 25,16 | 26,12 | 24,40 | 25,00 | 25,00 | 304.300 |
19 dic 2023 | 24,03 | 25,45 | 24,03 | 25,35 | 25,35 | 230.200 |
18 dic 2023 | 23,49 | 24,02 | 23,16 | 23,88 | 23,88 | 268.200 |
15 dic 2023 | 23,92 | 23,92 | 23,22 | 23,45 | 23,45 | 962.200 |
14 dic 2023 | 23,23 | 23,97 | 22,62 | 23,46 | 23,46 | 372.800 |
13 dic 2023 | 20,61 | 22,40 | 20,19 | 22,37 | 22,37 | 680.000 |
12 dic 2023 | 20,79 | 20,84 | 20,13 | 20,15 | 20,15 | 326.600 |
11 dic 2023 | 20,75 | 20,87 | 20,44 | 20,76 | 20,76 | 214.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |