Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 23,05 | 24,22 | 22,32 | 23,19 | 23,19 | 2.817.914 |
01 may 2024 | 24,50 | 26,75 | 24,42 | 25,26 | 25,26 | 1.368.600 |
30 abr 2024 | 24,06 | 24,59 | 23,96 | 24,38 | 24,38 | 563.900 |
29 abr 2024 | 24,29 | 25,16 | 24,29 | 24,44 | 24,44 | 583.500 |
26 abr 2024 | 23,60 | 24,27 | 23,36 | 23,97 | 23,97 | 711.000 |
25 abr 2024 | 23,50 | 23,74 | 22,70 | 23,34 | 23,34 | 919.500 |
24 abr 2024 | 24,73 | 24,86 | 24,02 | 24,04 | 24,04 | 567.800 |
23 abr 2024 | 24,49 | 25,63 | 24,36 | 24,81 | 24,81 | 654.500 |
22 abr 2024 | 24,52 | 24,81 | 24,14 | 24,49 | 24,49 | 494.600 |
19 abr 2024 | 24,18 | 24,59 | 23,94 | 24,29 | 24,29 | 604.000 |
18 abr 2024 | 25,17 | 25,33 | 24,28 | 24,34 | 24,34 | 672.400 |
17 abr 2024 | 24,98 | 25,53 | 24,46 | 25,04 | 25,04 | 487.800 |
16 abr 2024 | 25,33 | 25,50 | 24,70 | 24,76 | 24,76 | 554.000 |
15 abr 2024 | 26,47 | 26,62 | 25,40 | 25,54 | 25,54 | 708.200 |
12 abr 2024 | 27,03 | 27,15 | 26,18 | 26,45 | 26,45 | 431.400 |
11 abr 2024 | 27,82 | 27,97 | 26,85 | 27,38 | 27,38 | 452.000 |
10 abr 2024 | 27,30 | 27,54 | 26,22 | 27,51 | 27,51 | 700.100 |
09 abr 2024 | 27,53 | 29,15 | 27,42 | 28,50 | 28,50 | 1.132.000 |
08 abr 2024 | 27,20 | 27,64 | 26,55 | 27,31 | 27,31 | 634.900 |
05 abr 2024 | 25,89 | 27,01 | 25,60 | 26,92 | 26,92 | 887.100 |
04 abr 2024 | 25,33 | 26,38 | 25,02 | 26,05 | 26,05 | 672.500 |
03 abr 2024 | 24,80 | 25,23 | 24,33 | 24,89 | 24,89 | 568.000 |
02 abr 2024 | 25,58 | 25,58 | 24,81 | 25,08 | 25,08 | 694.300 |
01 abr 2024 | 27,10 | 27,10 | 25,59 | 26,33 | 26,33 | 669.200 |
28 mar 2024 | 26,67 | 27,45 | 26,59 | 27,00 | 27,00 | 566.500 |
27 mar 2024 | 26,02 | 26,69 | 25,57 | 26,63 | 26,63 | 659.600 |
26 mar 2024 | 25,83 | 26,17 | 25,36 | 25,65 | 25,65 | 675.700 |
25 mar 2024 | 26,84 | 27,13 | 25,37 | 25,51 | 25,51 | 566.700 |
22 mar 2024 | 27,43 | 27,86 | 26,74 | 26,77 | 26,77 | 582.600 |
21 mar 2024 | 27,00 | 27,77 | 26,75 | 27,51 | 27,51 | 1.351.000 |
20 mar 2024 | 26,05 | 26,70 | 25,30 | 26,69 | 26,69 | 1.050.800 |
19 mar 2024 | 25,30 | 26,22 | 25,17 | 26,04 | 26,04 | 668.400 |
18 mar 2024 | 26,21 | 26,75 | 25,64 | 25,68 | 25,68 | 930.900 |
15 mar 2024 | 25,52 | 26,12 | 25,16 | 26,04 | 26,04 | 1.256.300 |
14 mar 2024 | 26,35 | 26,66 | 25,51 | 25,75 | 25,75 | 1.045.100 |
13 mar 2024 | 26,01 | 27,05 | 25,97 | 26,50 | 26,50 | 652.300 |
12 mar 2024 | 26,50 | 26,57 | 25,70 | 26,33 | 26,33 | 710.900 |
11 mar 2024 | 26,96 | 28,00 | 26,16 | 26,54 | 26,54 | 970.900 |
08 mar 2024 | 27,20 | 28,53 | 26,73 | 27,16 | 27,16 | 1.626.500 |
07 mar 2024 | 25,21 | 27,00 | 25,17 | 26,80 | 26,80 | 1.591.700 |
06 mar 2024 | 25,25 | 25,41 | 24,55 | 24,81 | 24,81 | 615.700 |
05 mar 2024 | 24,96 | 25,65 | 24,56 | 24,74 | 24,74 | 875.300 |
04 mar 2024 | 26,89 | 26,89 | 24,97 | 25,24 | 25,24 | 1.273.300 |
01 mar 2024 | 25,53 | 27,29 | 25,53 | 26,81 | 26,81 | 2.191.400 |
29 feb 2024 | 26,89 | 28,24 | 25,01 | 25,46 | 25,46 | 4.086.900 |
28 feb 2024 | 32,29 | 32,46 | 31,29 | 31,37 | 31,37 | 1.265.300 |
27 feb 2024 | 32,00 | 33,63 | 31,69 | 33,09 | 33,09 | 961.200 |
26 feb 2024 | 30,36 | 31,93 | 30,28 | 31,48 | 31,48 | 672.900 |
23 feb 2024 | 31,14 | 31,72 | 30,19 | 30,48 | 30,48 | 954.600 |
22 feb 2024 | 31,08 | 32,36 | 30,78 | 31,15 | 31,15 | 1.008.700 |
21 feb 2024 | 30,51 | 30,59 | 29,43 | 30,03 | 30,03 | 888.300 |
20 feb 2024 | 31,96 | 32,28 | 30,20 | 30,93 | 30,93 | 965.200 |
16 feb 2024 | 29,45 | 33,24 | 29,20 | 32,50 | 32,50 | 1.686.500 |
15 feb 2024 | 28,35 | 29,84 | 28,12 | 29,70 | 29,70 | 938.400 |
14 feb 2024 | 27,13 | 27,85 | 26,89 | 27,75 | 27,75 | 627.400 |
13 feb 2024 | 27,20 | 27,55 | 26,32 | 26,58 | 26,58 | 658.000 |
12 feb 2024 | 27,55 | 28,83 | 27,50 | 28,51 | 28,51 | 863.400 |
09 feb 2024 | 27,45 | 28,22 | 27,34 | 27,59 | 27,59 | 566.500 |
08 feb 2024 | 26,44 | 27,57 | 26,17 | 27,20 | 27,20 | 383.200 |
07 feb 2024 | 26,72 | 26,78 | 26,21 | 26,44 | 26,44 | 484.700 |
06 feb 2024 | 25,86 | 26,78 | 25,64 | 26,65 | 26,65 | 682.100 |
05 feb 2024 | 25,99 | 26,23 | 25,35 | 25,94 | 25,94 | 495.700 |
02 feb 2024 | 26,03 | 27,01 | 25,90 | 26,50 | 26,50 | 506.600 |
01 feb 2024 | 27,14 | 27,27 | 25,80 | 26,63 | 26,63 | 710.800 |
31 ene 2024 | 27,40 | 28,21 | 26,43 | 26,45 | 26,45 | 754.600 |
30 ene 2024 | 27,97 | 28,01 | 27,16 | 27,47 | 27,47 | 509.800 |
29 ene 2024 | 27,20 | 28,39 | 26,66 | 28,25 | 28,25 | 453.800 |
26 ene 2024 | 27,68 | 29,15 | 27,07 | 27,19 | 27,19 | 579.300 |
25 ene 2024 | 27,71 | 28,06 | 26,51 | 26,86 | 26,86 | 539.600 |
24 ene 2024 | 27,71 | 27,85 | 26,88 | 27,15 | 27,15 | 605.800 |
23 ene 2024 | 27,90 | 28,60 | 26,76 | 27,29 | 27,29 | 513.900 |
22 ene 2024 | 26,70 | 27,76 | 25,52 | 27,39 | 27,39 | 1.228.100 |
19 ene 2024 | 26,05 | 26,41 | 24,88 | 26,38 | 26,38 | 820.700 |
18 ene 2024 | 26,83 | 26,83 | 25,76 | 25,98 | 25,98 | 952.500 |
17 ene 2024 | 26,65 | 26,98 | 26,18 | 26,64 | 26,64 | 723.800 |
16 ene 2024 | 27,75 | 28,04 | 26,76 | 27,41 | 27,41 | 836.300 |
12 ene 2024 | 29,53 | 30,00 | 28,27 | 28,40 | 28,40 | 583.600 |
11 ene 2024 | 30,24 | 30,39 | 28,79 | 29,37 | 29,37 | 715.900 |
10 ene 2024 | 30,31 | 30,45 | 29,23 | 30,39 | 30,39 | 621.500 |
09 ene 2024 | 30,81 | 31,38 | 29,91 | 30,34 | 30,34 | 739.800 |
08 ene 2024 | 28,76 | 31,15 | 26,28 | 31,10 | 31,10 | 2.345.100 |
05 ene 2024 | 31,80 | 32,48 | 31,24 | 31,46 | 31,46 | 553.200 |
04 ene 2024 | 32,20 | 32,72 | 31,73 | 32,19 | 32,19 | 606.000 |
03 ene 2024 | 33,86 | 33,96 | 31,93 | 32,41 | 32,41 | 846.500 |
02 ene 2024 | 35,41 | 36,13 | 34,80 | 35,13 | 35,13 | 650.100 |
29 dic 2023 | 37,01 | 37,48 | 35,40 | 35,80 | 35,80 | 523.100 |
28 dic 2023 | 36,49 | 37,34 | 36,15 | 37,21 | 37,21 | 543.600 |
27 dic 2023 | 37,90 | 38,00 | 36,11 | 36,53 | 36,53 | 536.900 |
26 dic 2023 | 36,60 | 37,69 | 36,26 | 37,11 | 37,11 | 427.200 |
22 dic 2023 | 35,00 | 36,38 | 34,78 | 36,06 | 36,06 | 526.700 |
21 dic 2023 | 34,75 | 35,38 | 34,41 | 34,79 | 34,79 | 535.700 |
20 dic 2023 | 35,51 | 36,94 | 33,64 | 33,70 | 33,70 | 1.017.300 |
19 dic 2023 | 34,69 | 35,99 | 34,14 | 35,49 | 35,49 | 1.010.300 |
18 dic 2023 | 34,70 | 36,05 | 34,05 | 34,06 | 34,06 | 811.100 |
15 dic 2023 | 36,42 | 36,94 | 34,34 | 34,79 | 34,79 | 1.628.700 |
14 dic 2023 | 32,49 | 35,96 | 32,42 | 35,79 | 35,79 | 1.674.700 |
13 dic 2023 | 31,46 | 32,13 | 29,38 | 31,37 | 31,37 | 1.068.400 |
12 dic 2023 | 32,30 | 32,39 | 31,25 | 31,47 | 31,47 | 678.700 |
11 dic 2023 | 31,83 | 33,13 | 31,24 | 32,42 | 32,42 | 644.800 |
08 dic 2023 | 31,75 | 32,49 | 31,35 | 31,95 | 31,95 | 532.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |