Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 23,51 | 23,99 | 23,57 | 23,73 | 23,73 | 503.778 |
25 abr 2024 | 23,58 | 23,67 | 23,16 | 23,48 | 23,48 | 580.500 |
24 abr 2024 | 23,96 | 24,15 | 23,56 | 23,84 | 23,84 | 480.700 |
23 abr 2024 | 23,89 | 24,30 | 23,63 | 23,96 | 23,96 | 733.600 |
22 abr 2024 | 23,59 | 24,02 | 23,30 | 23,77 | 23,77 | 704.000 |
19 abr 2024 | 23,55 | 23,89 | 23,37 | 23,45 | 23,45 | 645.800 |
18 abr 2024 | 24,36 | 24,38 | 23,39 | 23,58 | 23,58 | 805.600 |
17 abr 2024 | 24,49 | 24,67 | 23,57 | 23,78 | 23,78 | 906.100 |
16 abr 2024 | 23,56 | 24,33 | 23,22 | 24,33 | 24,33 | 1.169.900 |
15 abr 2024 | 24,06 | 24,17 | 23,43 | 23,79 | 23,79 | 727.600 |
12 abr 2024 | 24,35 | 24,40 | 23,88 | 24,01 | 24,01 | 677.300 |
11 abr 2024 | 24,42 | 24,70 | 24,22 | 24,50 | 24,50 | 1.759.900 |
10 abr 2024 | 24,71 | 24,79 | 24,29 | 24,39 | 24,39 | 2.598.800 |
09 abr 2024 | 25,67 | 25,79 | 24,92 | 25,23 | 25,23 | 391.600 |
08 abr 2024 | 25,49 | 25,65 | 25,33 | 25,56 | 25,56 | 552.800 |
05 abr 2024 | 25,09 | 25,46 | 24,88 | 25,32 | 25,32 | 457.100 |
04 abr 2024 | 25,61 | 25,87 | 25,07 | 25,09 | 25,09 | 424.300 |
03 abr 2024 | 25,60 | 25,82 | 25,10 | 25,23 | 25,23 | 675.500 |
02 abr 2024 | 25,77 | 25,78 | 25,23 | 25,58 | 25,58 | 1.781.000 |
01 abr 2024 | 26,37 | 26,37 | 25,83 | 26,02 | 26,02 | 729.100 |
28 mar 2024 | 26,25 | 26,56 | 25,94 | 26,32 | 26,32 | 776.300 |
27 mar 2024 | 25,96 | 26,64 | 25,81 | 26,09 | 26,09 | 727.500 |
26 mar 2024 | 25,44 | 25,90 | 25,24 | 25,80 | 25,80 | 541.600 |
25 mar 2024 | 25,41 | 25,72 | 25,11 | 25,29 | 25,29 | 633.800 |
22 mar 2024 | 25,41 | 25,80 | 25,27 | 25,35 | 25,35 | 550.600 |
21 mar 2024 | 26,03 | 26,30 | 25,45 | 25,49 | 25,49 | 729.800 |
20 mar 2024 | 25,10 | 26,31 | 24,82 | 26,18 | 26,18 | 1.028.800 |
19 mar 2024 | 25,91 | 26,03 | 25,16 | 25,24 | 25,24 | 683.900 |
18 mar 2024 | 25,76 | 26,23 | 25,73 | 25,91 | 25,91 | 654.300 |
15 mar 2024 | 25,50 | 26,27 | 25,50 | 25,78 | 25,78 | 1.193.300 |
14 mar 2024 | 25,72 | 25,74 | 25,21 | 25,68 | 25,68 | 530.600 |
13 mar 2024 | 25,65 | 26,29 | 25,56 | 25,84 | 25,84 | 732.900 |
12 mar 2024 | 25,87 | 25,96 | 25,52 | 25,71 | 25,71 | 650.400 |
11 mar 2024 | 26,05 | 26,32 | 25,88 | 25,90 | 25,90 | 595.400 |
08 mar 2024 | 26,60 | 26,85 | 26,15 | 26,26 | 26,26 | 637.200 |
07 mar 2024 | 26,54 | 26,94 | 26,34 | 26,45 | 26,45 | 782.900 |
06 mar 2024 | 25,40 | 26,59 | 25,40 | 26,37 | 26,37 | 938.300 |
05 mar 2024 | 25,81 | 26,31 | 25,56 | 25,62 | 25,62 | 1.056.700 |
04 mar 2024 | 26,17 | 26,57 | 25,91 | 26,07 | 26,07 | 1.082.200 |
01 mar 2024 | 25,40 | 26,38 | 24,92 | 26,09 | 26,09 | 1.662.400 |
29 feb 2024 | 24,13 | 25,63 | 24,13 | 25,34 | 25,34 | 2.110.200 |
28 feb 2024 | 24,35 | 25,07 | 24,35 | 24,60 | 24,60 | 1.164.400 |
27 feb 2024 | 24,48 | 25,17 | 24,35 | 24,64 | 24,64 | 564.300 |
26 feb 2024 | 23,86 | 24,82 | 23,80 | 24,31 | 24,31 | 683.400 |
23 feb 2024 | 24,20 | 24,38 | 23,85 | 23,96 | 23,96 | 603.100 |
22 feb 2024 | 24,49 | 24,54 | 24,12 | 24,25 | 24,25 | 896.100 |
21 feb 2024 | 24,33 | 24,63 | 24,20 | 24,22 | 24,22 | 1.060.000 |
20 feb 2024 | 25,29 | 25,48 | 24,55 | 24,61 | 24,61 | 876.300 |
16 feb 2024 | 25,20 | 25,83 | 24,90 | 25,51 | 25,51 | 455.200 |
15 feb 2024 | 24,90 | 25,58 | 24,74 | 25,35 | 25,35 | 1.144.000 |
14 feb 2024 | 25,19 | 25,30 | 24,19 | 24,79 | 24,79 | 1.181.700 |
13 feb 2024 | 24,85 | 25,38 | 24,76 | 24,99 | 24,99 | 845.200 |
12 feb 2024 | 25,34 | 25,75 | 25,27 | 25,62 | 25,62 | 919.900 |
09 feb 2024 | 25,21 | 25,75 | 25,17 | 25,33 | 25,33 | 643.800 |
08 feb 2024 | 25,69 | 25,75 | 25,05 | 25,21 | 25,21 | 788.800 |
07 feb 2024 | 25,71 | 25,77 | 25,05 | 25,49 | 25,49 | 743.800 |
06 feb 2024 | 25,36 | 25,75 | 25,29 | 25,62 | 25,62 | 792.300 |
05 feb 2024 | 25,30 | 25,65 | 25,21 | 25,43 | 25,43 | 672.500 |
02 feb 2024 | 25,25 | 25,90 | 25,11 | 25,86 | 25,86 | 635.800 |
01 feb 2024 | 25,47 | 25,70 | 25,12 | 25,48 | 25,48 | 573.800 |
31 ene 2024 | 25,58 | 25,74 | 25,10 | 25,21 | 25,21 | 857.900 |
30 ene 2024 | 25,19 | 25,89 | 25,03 | 25,87 | 25,87 | 617.600 |
29 ene 2024 | 24,65 | 25,40 | 24,62 | 25,34 | 25,34 | 630.200 |
26 ene 2024 | 24,81 | 24,90 | 24,57 | 24,65 | 24,65 | 764.400 |
25 ene 2024 | 25,12 | 25,16 | 24,36 | 24,81 | 24,81 | 458.000 |
24 ene 2024 | 25,21 | 25,21 | 24,58 | 24,73 | 24,73 | 746.500 |
23 ene 2024 | 24,70 | 24,99 | 24,30 | 24,93 | 24,93 | 1.102.700 |
22 ene 2024 | 24,75 | 24,75 | 24,28 | 24,41 | 24,41 | 991.300 |
19 ene 2024 | 24,50 | 24,88 | 24,02 | 24,53 | 24,53 | 730.500 |
18 ene 2024 | 24,32 | 24,68 | 24,02 | 24,40 | 24,40 | 1.788.700 |
17 ene 2024 | 24,47 | 24,93 | 24,17 | 24,17 | 24,17 | 1.130.900 |
16 ene 2024 | 24,51 | 25,46 | 24,51 | 24,98 | 24,98 | 1.140.400 |
12 ene 2024 | 24,72 | 24,86 | 24,18 | 24,85 | 24,85 | 694.400 |
11 ene 2024 | 24,12 | 24,83 | 23,68 | 24,68 | 24,68 | 1.003.700 |
10 ene 2024 | 23,56 | 24,23 | 23,52 | 24,20 | 24,20 | 832.100 |
09 ene 2024 | 23,46 | 23,51 | 23,13 | 23,50 | 23,50 | 696.400 |
08 ene 2024 | 23,12 | 23,78 | 22,85 | 23,69 | 23,69 | 822.600 |
05 ene 2024 | 22,76 | 23,19 | 22,74 | 23,05 | 23,05 | 1.171.200 |
04 ene 2024 | 23,42 | 23,65 | 22,92 | 22,93 | 22,93 | 1.092.300 |
03 ene 2024 | 23,84 | 24,43 | 23,40 | 23,42 | 23,42 | 1.001.700 |
02 ene 2024 | 24,76 | 25,25 | 23,60 | 24,38 | 24,38 | 1.623.000 |
29 dic 2023 | 24,92 | 25,25 | 24,64 | 25,08 | 25,08 | 1.306.400 |
28 dic 2023 | 24,07 | 25,10 | 24,07 | 24,98 | 24,98 | 1.242.500 |
27 dic 2023 | 24,23 | 24,45 | 24,14 | 24,21 | 24,21 | 1.099.600 |
26 dic 2023 | 23,98 | 24,24 | 23,96 | 24,21 | 24,21 | 1.159.900 |
22 dic 2023 | 24,22 | 24,29 | 23,93 | 24,06 | 24,06 | 502.300 |
21 dic 2023 | 24,44 | 24,48 | 24,02 | 24,12 | 24,12 | 606.300 |
20 dic 2023 | 24,65 | 24,95 | 24,00 | 24,05 | 24,05 | 745.900 |
19 dic 2023 | 24,42 | 24,92 | 24,25 | 24,75 | 24,75 | 756.000 |
18 dic 2023 | 24,64 | 24,93 | 24,17 | 24,20 | 24,20 | 836.800 |
15 dic 2023 | 25,63 | 25,78 | 24,41 | 24,65 | 24,65 | 2.612.200 |
14 dic 2023 | 26,23 | 26,72 | 25,55 | 25,57 | 25,57 | 2.151.700 |
13 dic 2023 | 25,29 | 25,68 | 24,58 | 25,50 | 25,50 | 811.800 |
12 dic 2023 | 25,40 | 25,56 | 25,05 | 25,47 | 25,47 | 591.800 |
11 dic 2023 | 25,46 | 25,99 | 25,41 | 25,45 | 25,45 | 581.600 |
08 dic 2023 | 24,93 | 25,65 | 24,88 | 25,48 | 25,48 | 898.200 |
07 dic 2023 | 24,71 | 25,18 | 24,55 | 24,85 | 24,85 | 684.200 |
06 dic 2023 | 25,24 | 25,50 | 24,48 | 24,55 | 24,55 | 1.011.800 |
05 dic 2023 | 24,70 | 25,28 | 24,41 | 25,02 | 25,02 | 1.840.300 |
04 dic 2023 | 25,01 | 25,30 | 24,57 | 24,95 | 24,95 | 1.187.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |