Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 25,34 | 25,67 | 25,03 | 25,56 | 25,56 | 309.512 |
20 may 2024 | 25,86 | 25,86 | 25,38 | 25,47 | 25,47 | 647.700 |
17 may 2024 | 26,40 | 26,68 | 25,78 | 25,83 | 25,83 | 781.400 |
16 may 2024 | 26,93 | 27,08 | 26,38 | 26,45 | 26,45 | 580.400 |
15 may 2024 | 27,50 | 27,68 | 26,75 | 27,07 | 27,07 | 1.247.400 |
14 may 2024 | 26,42 | 27,20 | 26,08 | 26,96 | 26,96 | 1.100.300 |
13 may 2024 | 26,89 | 26,97 | 25,25 | 25,88 | 25,88 | 996.100 |
10 may 2024 | 27,31 | 27,57 | 26,50 | 26,59 | 26,59 | 1.034.000 |
09 may 2024 | 27,17 | 28,04 | 27,02 | 27,09 | 27,09 | 1.104.500 |
08 may 2024 | 27,05 | 27,34 | 26,78 | 27,17 | 27,17 | 1.611.800 |
07 may 2024 | 27,50 | 28,55 | 26,97 | 27,77 | 27,77 | 2.976.800 |
06 may 2024 | 24,74 | 26,44 | 24,74 | 25,60 | 25,60 | 1.903.100 |
03 may 2024 | 25,63 | 25,96 | 24,52 | 24,53 | 24,53 | 887.400 |
02 may 2024 | 25,03 | 25,11 | 24,44 | 25,00 | 25,00 | 761.400 |
01 may 2024 | 24,88 | 25,46 | 24,43 | 24,63 | 24,63 | 686.700 |
30 abr 2024 | 24,68 | 25,24 | 24,45 | 24,95 | 24,95 | 807.900 |
29 abr 2024 | 24,83 | 25,10 | 24,60 | 24,76 | 24,76 | 490.500 |
26 abr 2024 | 24,78 | 24,78 | 23,86 | 24,55 | 24,55 | 605.100 |
25 abr 2024 | 25,19 | 25,47 | 24,53 | 24,84 | 24,84 | 639.800 |
24 abr 2024 | 25,25 | 25,76 | 24,88 | 25,50 | 25,50 | 1.179.000 |
23 abr 2024 | 24,04 | 25,44 | 24,04 | 25,38 | 25,38 | 1.111.300 |
22 abr 2024 | 24,15 | 24,32 | 23,49 | 24,04 | 24,04 | 605.100 |
19 abr 2024 | 23,35 | 24,29 | 23,35 | 23,83 | 23,83 | 1.591.900 |
18 abr 2024 | 24,47 | 24,47 | 23,19 | 23,42 | 23,42 | 1.818.700 |
17 abr 2024 | 24,98 | 25,07 | 24,44 | 24,47 | 24,47 | 499.400 |
16 abr 2024 | 25,13 | 25,49 | 24,43 | 24,71 | 24,71 | 783.800 |
15 abr 2024 | 26,65 | 26,65 | 25,52 | 25,67 | 25,67 | 495.700 |
12 abr 2024 | 25,75 | 26,83 | 25,37 | 26,33 | 26,33 | 708.500 |
11 abr 2024 | 26,52 | 26,58 | 25,91 | 25,94 | 25,94 | 774.700 |
10 abr 2024 | 26,53 | 26,98 | 25,67 | 26,26 | 26,26 | 750.800 |
09 abr 2024 | 27,47 | 27,93 | 27,11 | 27,59 | 27,59 | 425.300 |
08 abr 2024 | 27,54 | 27,76 | 27,28 | 27,35 | 27,35 | 503.100 |
05 abr 2024 | 26,95 | 27,62 | 26,86 | 27,44 | 27,44 | 511.700 |
04 abr 2024 | 27,77 | 27,91 | 26,74 | 27,05 | 27,05 | 741.100 |
03 abr 2024 | 27,85 | 28,13 | 27,26 | 27,49 | 27,49 | 686.200 |
02 abr 2024 | 28,17 | 28,45 | 27,54 | 28,02 | 28,02 | 909.700 |
01 abr 2024 | 29,80 | 29,80 | 28,67 | 28,88 | 28,88 | 650.700 |
28 mar 2024 | 29,64 | 30,25 | 29,61 | 29,83 | 29,83 | 743.900 |
27 mar 2024 | 29,64 | 30,16 | 29,11 | 29,94 | 29,94 | 785.400 |
26 mar 2024 | 29,01 | 29,27 | 28,33 | 29,19 | 29,19 | 635.600 |
25 mar 2024 | 27,82 | 28,69 | 27,82 | 28,58 | 28,58 | 666.100 |
22 mar 2024 | 28,33 | 28,35 | 27,50 | 27,81 | 27,81 | 1.118.300 |
21 mar 2024 | 28,56 | 29,19 | 28,26 | 28,27 | 28,27 | 866.000 |
20 mar 2024 | 27,70 | 28,50 | 27,24 | 28,16 | 28,16 | 848.300 |
19 mar 2024 | 27,49 | 27,89 | 27,27 | 27,70 | 27,70 | 1.239.900 |
18 mar 2024 | 28,33 | 28,61 | 27,50 | 27,52 | 27,52 | 1.325.300 |
15 mar 2024 | 28,41 | 29,03 | 28,36 | 28,47 | 28,47 | 996.800 |
14 mar 2024 | 28,50 | 28,81 | 28,31 | 28,75 | 28,75 | 777.000 |
13 mar 2024 | 29,53 | 29,87 | 28,56 | 28,68 | 28,68 | 712.200 |
12 mar 2024 | 29,49 | 30,02 | 29,15 | 29,72 | 29,72 | 605.800 |
11 mar 2024 | 29,33 | 29,92 | 29,20 | 29,59 | 29,59 | 936.500 |
08 mar 2024 | 30,46 | 30,81 | 29,45 | 29,50 | 29,50 | 668.300 |
07 mar 2024 | 30,86 | 31,69 | 29,94 | 30,01 | 30,01 | 629.700 |
06 mar 2024 | 30,50 | 31,28 | 30,50 | 30,81 | 30,81 | 488.300 |
05 mar 2024 | 30,31 | 30,89 | 30,31 | 30,50 | 30,50 | 690.400 |
04 mar 2024 | 31,29 | 31,66 | 29,82 | 30,50 | 30,50 | 779.700 |
01 mar 2024 | 31,00 | 31,78 | 30,31 | 31,19 | 31,19 | 739.500 |
29 feb 2024 | 31,71 | 32,11 | 31,01 | 31,03 | 31,03 | 1.039.100 |
28 feb 2024 | 31,31 | 32,40 | 30,65 | 31,18 | 31,18 | 1.426.900 |
27 feb 2024 | 30,68 | 31,95 | 30,17 | 31,84 | 31,84 | 1.934.900 |
26 feb 2024 | 34,05 | 34,10 | 29,94 | 30,20 | 30,20 | 4.148.300 |
23 feb 2024 | 32,79 | 33,40 | 32,56 | 33,04 | 33,04 | 1.287.000 |
22 feb 2024 | 32,73 | 33,35 | 32,51 | 32,86 | 32,86 | 839.400 |
21 feb 2024 | 33,27 | 33,70 | 32,66 | 32,89 | 32,89 | 976.600 |
20 feb 2024 | 33,57 | 34,21 | 33,35 | 33,73 | 33,73 | 864.600 |
16 feb 2024 | 34,19 | 34,67 | 33,20 | 34,23 | 34,23 | 694.400 |
15 feb 2024 | 34,00 | 35,29 | 33,99 | 34,70 | 34,70 | 611.400 |
14 feb 2024 | 33,55 | 34,49 | 33,08 | 34,25 | 34,25 | 705.700 |
13 feb 2024 | 32,71 | 33,93 | 32,31 | 32,87 | 32,87 | 817.300 |
12 feb 2024 | 33,92 | 35,29 | 33,92 | 35,07 | 35,07 | 1.028.000 |
09 feb 2024 | 33,12 | 33,85 | 32,79 | 33,70 | 33,70 | 680.700 |
08 feb 2024 | 32,23 | 33,12 | 32,23 | 32,84 | 32,84 | 817.400 |
07 feb 2024 | 32,55 | 32,77 | 32,01 | 32,35 | 32,35 | 1.300.900 |
06 feb 2024 | 31,93 | 33,15 | 31,77 | 32,56 | 32,56 | 1.004.200 |
05 feb 2024 | 31,67 | 32,44 | 31,33 | 32,03 | 32,03 | 956.400 |
02 feb 2024 | 32,01 | 32,47 | 31,05 | 32,43 | 32,43 | 870.800 |
01 feb 2024 | 30,93 | 32,76 | 30,79 | 32,53 | 32,53 | 1.110.400 |
31 ene 2024 | 31,33 | 31,70 | 30,65 | 30,69 | 30,69 | 904.900 |
30 ene 2024 | 32,01 | 32,22 | 31,05 | 31,28 | 31,28 | 1.023.700 |
29 ene 2024 | 31,54 | 32,43 | 31,28 | 32,26 | 32,26 | 746.900 |
26 ene 2024 | 31,75 | 32,17 | 31,59 | 31,67 | 31,67 | 692.500 |
25 ene 2024 | 31,26 | 32,08 | 30,69 | 31,54 | 31,54 | 821.700 |
24 ene 2024 | 32,33 | 32,34 | 30,35 | 30,75 | 30,75 | 737.400 |
23 ene 2024 | 32,95 | 33,28 | 31,17 | 31,23 | 31,23 | 551.100 |
22 ene 2024 | 32,60 | 33,85 | 32,17 | 32,23 | 32,23 | 629.200 |
19 ene 2024 | 32,46 | 32,65 | 31,66 | 32,09 | 32,09 | 739.600 |
18 ene 2024 | 31,47 | 32,27 | 31,28 | 32,22 | 32,22 | 990.600 |
17 ene 2024 | 31,00 | 31,82 | 30,64 | 30,92 | 30,92 | 391.500 |
16 ene 2024 | 31,83 | 32,31 | 31,64 | 31,72 | 31,72 | 720.400 |
12 ene 2024 | 33,21 | 33,64 | 32,33 | 32,46 | 32,46 | 760.900 |
11 ene 2024 | 32,53 | 32,72 | 31,97 | 32,62 | 32,62 | 681.600 |
10 ene 2024 | 33,16 | 33,17 | 32,33 | 32,88 | 32,88 | 580.600 |
09 ene 2024 | 33,94 | 34,22 | 33,27 | 33,28 | 33,28 | 1.127.600 |
08 ene 2024 | 31,16 | 34,46 | 31,08 | 33,98 | 33,98 | 1.923.900 |
05 ene 2024 | 30,25 | 31,27 | 30,08 | 31,06 | 31,06 | 725.300 |
04 ene 2024 | 30,40 | 30,95 | 30,27 | 30,46 | 30,46 | 1.025.300 |
03 ene 2024 | 31,14 | 31,30 | 30,14 | 30,37 | 30,37 | 818.100 |
02 ene 2024 | 31,60 | 32,50 | 31,17 | 31,63 | 31,63 | 692.500 |
29 dic 2023 | 32,12 | 32,12 | 31,36 | 31,99 | 31,99 | 866.100 |
28 dic 2023 | 32,18 | 32,57 | 31,95 | 32,17 | 32,17 | 599.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |