Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21,99 | 22,40 | 21,51 | 22,04 | 22,04 | 530.176 |
01 may 2024 | 20,59 | 22,01 | 20,26 | 21,42 | 21,42 | 709.000 |
30 abr 2024 | 20,91 | 21,19 | 20,26 | 20,34 | 20,34 | 530.400 |
29 abr 2024 | 21,21 | 22,09 | 20,91 | 21,19 | 21,19 | 600.700 |
26 abr 2024 | 20,72 | 21,18 | 20,34 | 20,87 | 20,87 | 370.000 |
25 abr 2024 | 20,26 | 20,67 | 19,65 | 20,56 | 20,56 | 496.400 |
24 abr 2024 | 20,62 | 20,88 | 20,32 | 20,56 | 20,56 | 341.800 |
23 abr 2024 | 21,25 | 21,69 | 20,44 | 20,56 | 20,56 | 442.900 |
22 abr 2024 | 21,20 | 21,79 | 20,87 | 21,29 | 21,29 | 394.500 |
19 abr 2024 | 20,56 | 21,18 | 20,42 | 21,16 | 21,16 | 508.500 |
18 abr 2024 | 20,97 | 21,26 | 20,44 | 20,57 | 20,57 | 567.700 |
17 abr 2024 | 21,61 | 21,70 | 20,95 | 21,00 | 21,00 | 465.500 |
16 abr 2024 | 21,67 | 22,14 | 21,06 | 21,34 | 21,34 | 479.700 |
15 abr 2024 | 22,26 | 22,43 | 21,59 | 21,99 | 21,99 | 530.700 |
12 abr 2024 | 23,14 | 23,33 | 21,92 | 22,24 | 22,24 | 526.200 |
11 abr 2024 | 23,28 | 23,99 | 22,21 | 23,28 | 23,28 | 599.100 |
10 abr 2024 | 22,28 | 22,93 | 21,90 | 22,82 | 22,82 | 528.100 |
09 abr 2024 | 23,75 | 24,08 | 22,93 | 23,54 | 23,54 | 464.400 |
08 abr 2024 | 23,72 | 24,07 | 23,29 | 23,68 | 23,68 | 301.300 |
05 abr 2024 | 23,00 | 23,82 | 22,23 | 23,37 | 23,37 | 471.700 |
04 abr 2024 | 24,50 | 25,12 | 22,88 | 23,26 | 23,26 | 760.800 |
03 abr 2024 | 23,64 | 24,36 | 23,20 | 24,26 | 24,26 | 615.000 |
02 abr 2024 | 25,02 | 25,36 | 23,89 | 23,95 | 23,95 | 776.400 |
01 abr 2024 | 24,92 | 26,36 | 24,51 | 26,15 | 26,15 | 617.000 |
28 mar 2024 | 25,25 | 25,34 | 24,25 | 24,77 | 24,77 | 803.200 |
27 mar 2024 | 25,07 | 25,58 | 24,46 | 25,16 | 25,16 | 612.100 |
26 mar 2024 | 25,87 | 25,87 | 24,53 | 24,75 | 24,75 | 612.800 |
25 mar 2024 | 25,82 | 26,27 | 24,71 | 25,40 | 25,40 | 393.100 |
22 mar 2024 | 25,42 | 26,37 | 25,18 | 25,92 | 25,92 | 942.900 |
21 mar 2024 | 25,83 | 26,45 | 25,28 | 25,59 | 25,59 | 463.700 |
20 mar 2024 | 24,90 | 25,86 | 24,46 | 25,51 | 25,51 | 423.100 |
19 mar 2024 | 24,81 | 25,58 | 24,81 | 25,09 | 25,09 | 419.600 |
18 mar 2024 | 25,91 | 26,75 | 24,60 | 25,09 | 25,09 | 689.800 |
15 mar 2024 | 26,40 | 26,75 | 25,94 | 26,07 | 26,07 | 1.543.900 |
14 mar 2024 | 28,49 | 28,53 | 26,24 | 26,48 | 26,48 | 733.300 |
13 mar 2024 | 27,63 | 29,00 | 27,53 | 28,60 | 28,60 | 489.600 |
12 mar 2024 | 28,03 | 28,24 | 27,05 | 27,54 | 27,54 | 481.800 |
11 mar 2024 | 30,22 | 30,85 | 27,89 | 28,06 | 28,06 | 568.800 |
08 mar 2024 | 29,92 | 30,50 | 29,43 | 30,22 | 30,22 | 366.900 |
07 mar 2024 | 29,62 | 29,74 | 29,09 | 29,30 | 29,30 | 390.100 |
06 mar 2024 | 29,01 | 29,44 | 28,55 | 29,34 | 29,34 | 412.600 |
05 mar 2024 | 27,93 | 28,57 | 27,52 | 28,35 | 28,35 | 334.100 |
04 mar 2024 | 28,83 | 29,33 | 27,81 | 28,32 | 28,32 | 338.000 |
01 mar 2024 | 27,86 | 28,92 | 27,69 | 28,53 | 28,53 | 607.100 |
29 feb 2024 | 29,76 | 29,76 | 27,54 | 27,59 | 27,59 | 749.500 |
28 feb 2024 | 29,87 | 30,36 | 28,91 | 28,98 | 28,98 | 642.200 |
27 feb 2024 | 28,87 | 31,03 | 28,35 | 30,30 | 30,30 | 827.500 |
26 feb 2024 | 27,20 | 28,42 | 27,20 | 28,18 | 28,18 | 537.500 |
23 feb 2024 | 27,03 | 27,65 | 26,80 | 27,22 | 27,22 | 586.800 |
22 feb 2024 | 27,00 | 27,50 | 26,13 | 26,95 | 26,95 | 642.200 |
21 feb 2024 | 27,49 | 27,86 | 26,60 | 27,05 | 27,05 | 579.500 |
20 feb 2024 | 27,41 | 28,30 | 26,89 | 27,53 | 27,53 | 671.900 |
16 feb 2024 | 28,45 | 30,32 | 27,46 | 28,02 | 28,02 | 1.184.900 |
15 feb 2024 | 27,23 | 28,86 | 27,11 | 28,52 | 28,52 | 689.900 |
14 feb 2024 | 27,76 | 27,76 | 25,89 | 27,29 | 27,29 | 732.300 |
13 feb 2024 | 27,94 | 29,32 | 26,34 | 26,49 | 26,49 | 1.065.000 |
12 feb 2024 | 28,40 | 30,19 | 28,40 | 29,43 | 29,43 | 798.100 |
09 feb 2024 | 27,65 | 28,65 | 27,55 | 28,38 | 28,38 | 1.017.200 |
08 feb 2024 | 26,55 | 27,75 | 26,50 | 27,43 | 27,43 | 870.400 |
07 feb 2024 | 26,28 | 27,13 | 25,78 | 26,61 | 26,61 | 676.400 |
06 feb 2024 | 25,03 | 26,41 | 24,51 | 26,31 | 26,31 | 752.700 |
05 feb 2024 | 25,27 | 25,59 | 24,28 | 25,05 | 25,05 | 1.552.300 |
02 feb 2024 | 26,92 | 27,35 | 25,15 | 25,77 | 25,77 | 872.200 |
01 feb 2024 | 28,70 | 28,81 | 27,29 | 27,37 | 27,37 | 820.500 |
31 ene 2024 | 29,98 | 30,31 | 28,26 | 28,39 | 28,39 | 1.246.800 |
30 ene 2024 | 31,47 | 31,57 | 29,40 | 29,86 | 29,86 | 1.293.300 |
29 ene 2024 | 32,64 | 33,84 | 31,68 | 33,76 | 33,76 | 495.100 |
26 ene 2024 | 32,43 | 33,01 | 32,09 | 32,63 | 32,63 | 420.400 |
25 ene 2024 | 33,06 | 33,47 | 31,58 | 32,06 | 32,06 | 742.500 |
24 ene 2024 | 34,00 | 34,17 | 32,64 | 32,93 | 32,93 | 388.400 |
23 ene 2024 | 34,57 | 34,65 | 32,86 | 33,69 | 33,69 | 705.000 |
22 ene 2024 | 33,16 | 34,75 | 32,56 | 34,07 | 34,07 | 743.200 |
19 ene 2024 | 32,40 | 33,61 | 31,73 | 33,05 | 33,05 | 754.500 |
18 ene 2024 | 32,53 | 32,74 | 31,50 | 32,32 | 32,32 | 403.800 |
17 ene 2024 | 32,55 | 32,95 | 31,26 | 32,38 | 32,38 | 789.000 |
16 ene 2024 | 34,20 | 34,90 | 32,61 | 33,12 | 33,12 | 676.600 |
12 ene 2024 | 34,74 | 36,19 | 33,96 | 34,67 | 34,67 | 577.800 |
11 ene 2024 | 35,65 | 36,20 | 33,70 | 34,81 | 34,81 | 1.180.300 |
10 ene 2024 | 39,55 | 40,19 | 34,24 | 35,87 | 35,87 | 1.842.600 |
09 ene 2024 | 34,08 | 41,54 | 33,52 | 39,62 | 39,62 | 3.144.700 |
08 ene 2024 | 31,54 | 35,54 | 28,71 | 35,28 | 35,28 | 3.796.300 |
05 ene 2024 | 39,81 | 41,10 | 38,23 | 40,66 | 40,66 | 921.000 |
04 ene 2024 | 38,55 | 40,53 | 38,14 | 40,39 | 40,39 | 904.800 |
03 ene 2024 | 38,15 | 39,03 | 36,82 | 38,04 | 38,04 | 758.000 |
02 ene 2024 | 35,83 | 38,74 | 35,64 | 38,54 | 38,54 | 681.100 |
29 dic 2023 | 38,50 | 38,64 | 35,99 | 36,34 | 36,34 | 651.100 |
28 dic 2023 | 38,25 | 39,54 | 37,40 | 38,47 | 38,47 | 1.105.300 |
27 dic 2023 | 40,28 | 40,28 | 37,16 | 37,88 | 37,88 | 886.700 |
26 dic 2023 | 40,12 | 41,08 | 39,54 | 40,21 | 40,21 | 553.300 |
22 dic 2023 | 37,73 | 39,38 | 37,71 | 39,27 | 39,27 | 520.800 |
21 dic 2023 | 37,56 | 38,00 | 36,73 | 37,27 | 37,27 | 465.400 |
20 dic 2023 | 37,29 | 37,86 | 36,00 | 36,92 | 36,92 | 632.800 |
19 dic 2023 | 37,34 | 38,85 | 37,05 | 37,41 | 37,41 | 552.200 |
18 dic 2023 | 40,00 | 41,49 | 35,55 | 36,69 | 36,69 | 1.256.100 |
15 dic 2023 | 39,42 | 40,37 | 38,72 | 39,99 | 39,99 | 2.208.600 |
14 dic 2023 | 39,76 | 40,57 | 38,44 | 39,01 | 39,01 | 1.101.400 |
13 dic 2023 | 33,97 | 38,48 | 33,97 | 38,44 | 38,44 | 1.212.200 |
12 dic 2023 | 36,22 | 36,23 | 33,69 | 33,87 | 33,87 | 930.600 |
11 dic 2023 | 36,86 | 36,92 | 34,91 | 35,18 | 35,18 | 734.200 |
08 dic 2023 | 37,41 | 38,28 | 35,88 | 36,08 | 36,08 | 560.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |