Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 27,74 | 27,78 | 27,50 | 27,60 | 27,60 | 11.200 |
09 may 2024 | 27,27 | 27,99 | 27,25 | 27,99 | 27,99 | 9500 |
08 may 2024 | 26,67 | 27,60 | 26,67 | 27,40 | 27,40 | 9300 |
07 may 2024 | 27,24 | 28,00 | 26,64 | 27,04 | 27,04 | 11.600 |
06 may 2024 | 26,14 | 27,47 | 26,14 | 27,47 | 27,47 | 9300 |
03 may 2024 | 26,16 | 27,13 | 25,78 | 26,45 | 26,45 | 71.000 |
02 may 2024 | 25,73 | 26,79 | 25,60 | 25,95 | 25,95 | 19.800 |
01 may 2024 | 24,99 | 26,35 | 24,98 | 25,70 | 25,70 | 11.200 |
30 abr 2024 | 26,84 | 27,22 | 25,50 | 25,82 | 25,82 | 19.700 |
29 abr 2024 | 27,36 | 27,36 | 26,74 | 26,74 | 26,74 | 11.000 |
26 abr 2024 | 27,19 | 27,25 | 26,91 | 27,18 | 27,18 | 6100 |
25 abr 2024 | 27,78 | 28,39 | 26,35 | 27,29 | 27,29 | 18.700 |
24 abr 2024 | 27,56 | 28,69 | 27,25 | 28,02 | 28,02 | 16.600 |
23 abr 2024 | 28,60 | 28,60 | 28,30 | 28,40 | 28,40 | 7300 |
22 abr 2024 | 29,00 | 29,93 | 28,85 | 28,87 | 28,87 | 18.700 |
19 abr 2024 | 26,62 | 29,31 | 26,62 | 29,00 | 29,00 | 15.200 |
18 abr 2024 | 27,24 | 28,00 | 26,85 | 27,26 | 27,26 | 19.500 |
17 abr 2024 | 26,63 | 27,03 | 26,53 | 26,81 | 26,81 | 12.400 |
16 abr 2024 | 26,50 | 26,92 | 26,02 | 26,75 | 26,75 | 8300 |
15 abr 2024 | 26,75 | 26,87 | 26,40 | 26,61 | 26,61 | 8400 |
12 abr 2024 | 26,72 | 26,75 | 26,28 | 26,56 | 26,56 | 6300 |
11 abr 2024 | 26,90 | 27,33 | 26,57 | 26,92 | 26,92 | 15.000 |
10 abr 2024 | 28,16 | 28,69 | 26,55 | 26,91 | 26,91 | 23.400 |
09 abr 2024 | 28,67 | 28,94 | 28,67 | 28,77 | 28,77 | 3900 |
08 abr 2024 | 28,65 | 29,30 | 28,54 | 28,73 | 28,73 | 10.300 |
05 abr 2024 | 28,50 | 28,90 | 28,50 | 28,82 | 28,82 | 25.000 |
04 abr 2024 | 29,60 | 29,67 | 28,84 | 28,85 | 28,85 | 13.300 |
03 abr 2024 | 29,06 | 29,82 | 29,06 | 29,26 | 29,26 | 13.500 |
02 abr 2024 | 29,65 | 29,84 | 29,16 | 29,26 | 29,26 | 12.900 |
01 abr 2024 | 31,86 | 31,86 | 30,36 | 30,36 | 30,36 | 12.300 |
28 mar 2024 | 31,30 | 31,94 | 31,14 | 31,76 | 31,76 | 12.700 |
27 mar 2024 | 29,74 | 31,34 | 29,74 | 31,26 | 31,26 | 42.500 |
26 mar 2024 | 30,27 | 30,27 | 29,58 | 29,80 | 29,80 | 48.100 |
25 mar 2024 | 31,01 | 31,16 | 30,30 | 30,30 | 30,30 | 6000 |
22 mar 2024 | 31,15 | 31,49 | 30,70 | 30,70 | 30,70 | 9800 |
21 mar 2024 | 31,25 | 32,04 | 31,13 | 31,96 | 31,96 | 18.700 |
20 mar 2024 | 30,42 | 31,43 | 30,13 | 31,25 | 31,25 | 14.300 |
19 mar 2024 | 30,36 | 31,00 | 30,30 | 30,37 | 30,37 | 6500 |
18 mar 2024 | 30,90 | 30,93 | 30,29 | 30,29 | 30,29 | 13.500 |
15 mar 2024 | 30,29 | 31,25 | 30,20 | 30,85 | 30,85 | 41.300 |
14 mar 2024 | 31,62 | 31,63 | 30,47 | 30,47 | 30,47 | 22.700 |
13 mar 2024 | 32,00 | 32,25 | 31,62 | 32,07 | 32,07 | 14.500 |
12 mar 2024 | 32,42 | 32,61 | 32,21 | 32,21 | 32,21 | 16.000 |
11 mar 2024 | 33,00 | 33,14 | 32,74 | 32,91 | 32,91 | 13.000 |
08 mar 2024 | 32,39 | 33,69 | 32,00 | 33,37 | 33,37 | 51.000 |
07 mar 2024 | 32,25 | 32,71 | 31,89 | 32,02 | 32,02 | 21.000 |
06 mar 2024 | 32,61 | 32,61 | 31,65 | 32,23 | 32,23 | 19.000 |
05 mar 2024 | 31,85 | 32,60 | 31,63 | 32,59 | 32,59 | 24.200 |
04 mar 2024 | 31,94 | 32,12 | 31,38 | 31,84 | 31,84 | 30.100 |
01 mar 2024 | 32,62 | 32,76 | 31,80 | 31,89 | 31,89 | 35.400 |
29 feb 2024 | 32,92 | 34,01 | 32,41 | 32,95 | 32,95 | 16.500 |
28 feb 2024 | 32,86 | 33,30 | 32,37 | 32,40 | 32,40 | 11.600 |
27 feb 2024 | 33,18 | 34,23 | 33,15 | 33,15 | 33,15 | 6700 |
26 feb 2024 | 33,26 | 33,53 | 33,06 | 33,06 | 33,06 | 8200 |
23 feb 2024 | 33,28 | 33,75 | 32,91 | 33,50 | 33,50 | 6400 |
22 feb 2024 | 33,74 | 34,54 | 32,99 | 33,38 | 33,38 | 19.100 |
21 feb 2024 | 33,78 | 34,09 | 33,60 | 33,95 | 33,95 | 15.900 |
20 feb 2024 | 33,66 | 34,30 | 33,66 | 34,23 | 34,23 | 9100 |
16 feb 2024 | 34,74 | 34,74 | 33,96 | 33,99 | 33,99 | 10.400 |
15 feb 2024 | 34,35 | 35,42 | 33,25 | 34,94 | 34,94 | 17.600 |
14 feb 2024 | 33,40 | 34,01 | 32,83 | 33,60 | 33,60 | 23.600 |
13 feb 2024 | 34,22 | 34,22 | 32,80 | 32,97 | 32,97 | 27.800 |
12 feb 2024 | 33,95 | 35,30 | 33,95 | 34,83 | 34,83 | 26.700 |
09 feb 2024 | 33,84 | 34,20 | 33,69 | 33,99 | 33,99 | 23.600 |
08 feb 2024 | 33,68 | 33,70 | 33,40 | 33,67 | 33,67 | 12.900 |
07 feb 2024 | 33,39 | 33,67 | 32,60 | 33,29 | 33,29 | 26.000 |
06 feb 2024 | 34,18 | 34,76 | 33,00 | 33,39 | 33,39 | 19.100 |
05 feb 2024 | 35,32 | 35,42 | 34,42 | 34,42 | 34,42 | 20.400 |
02 feb 2024 | 36,43 | 36,43 | 35,40 | 35,56 | 35,56 | 37.300 |
01 feb 2024 | 37,39 | 37,46 | 35,23 | 36,97 | 36,97 | 20.700 |
31 ene 2024 | 38,36 | 38,78 | 37,49 | 37,49 | 37,49 | 39.800 |
30 ene 2024 | 38,25 | 39,20 | 38,25 | 38,65 | 38,65 | 8300 |
29 ene 2024 | 38,33 | 38,71 | 38,33 | 38,71 | 38,71 | 13.300 |
26 ene 2024 | 38,88 | 39,08 | 38,10 | 38,49 | 38,49 | 20.100 |
25 ene 2024 | 38,84 | 39,36 | 38,03 | 38,65 | 38,65 | 61.900 |
24 ene 2024 | 38,00 | 38,74 | 37,76 | 38,46 | 38,46 | 63.100 |
23 ene 2024 | 38,63 | 38,63 | 37,63 | 37,74 | 37,74 | 20.500 |
22 ene 2024 | 36,95 | 38,21 | 36,93 | 38,21 | 38,21 | 20.000 |
19 ene 2024 | 36,87 | 36,87 | 35,94 | 36,50 | 36,50 | 42.700 |
18 ene 2024 | 36,70 | 36,70 | 35,67 | 35,93 | 35,93 | 28.000 |
17 ene 2024 | 36,69 | 37,51 | 36,32 | 36,32 | 36,32 | 25.300 |
16 ene 2024 | 36,70 | 37,47 | 36,70 | 37,11 | 37,11 | 17.800 |
12 ene 2024 | 37,55 | 37,58 | 36,70 | 36,70 | 36,70 | 15.400 |
11 ene 2024 | 37,55 | 37,75 | 36,74 | 37,30 | 37,30 | 24.500 |
10 ene 2024 | 37,96 | 38,44 | 37,38 | 37,83 | 37,83 | 12.700 |
09 ene 2024 | 37,77 | 37,99 | 37,12 | 37,78 | 37,78 | 15.600 |
08 ene 2024 | 37,54 | 38,17 | 37,22 | 38,00 | 38,00 | 17.000 |
05 ene 2024 | 36,43 | 37,90 | 36,43 | 37,54 | 37,54 | 72.700 |
04 ene 2024 | 37,00 | 37,53 | 36,94 | 37,01 | 37,01 | 27.700 |
03 ene 2024 | 37,04 | 38,48 | 36,46 | 36,79 | 36,79 | 78.300 |
02 ene 2024 | 36,95 | 37,14 | 35,98 | 36,82 | 36,82 | 24.100 |
29 dic 2023 | 36,75 | 37,18 | 36,09 | 37,10 | 37,10 | 23.200 |
28 dic 2023 | 36,75 | 37,39 | 36,19 | 37,15 | 37,15 | 23.100 |
27 dic 2023 | 36,06 | 36,72 | 35,61 | 36,69 | 36,69 | 12.300 |
26 dic 2023 | 35,37 | 36,23 | 34,99 | 36,02 | 36,02 | 12.200 |
22 dic 2023 | 34,63 | 35,36 | 34,63 | 35,30 | 35,30 | 11.100 |
21 dic 2023 | 34,79 | 35,01 | 34,49 | 34,63 | 34,63 | 15.300 |
20 dic 2023 | 34,11 | 35,50 | 33,88 | 34,61 | 34,61 | 26.400 |
19 dic 2023 | 35,85 | 36,00 | 34,22 | 34,39 | 34,39 | 51.000 |
18 dic 2023 | 35,75 | 36,09 | 34,50 | 35,96 | 35,96 | 22.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |