Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 24,57 | 24,95 | 24,95 | 24,95 | 24,95 | 4021 |
01 may 2024 | 24,57 | 24,81 | 24,57 | 24,79 | 24,79 | 98.000 |
30 abr 2024 | 24,89 | 24,93 | 24,58 | 24,65 | 24,65 | 32.300 |
29 abr 2024 | 25,00 | 25,16 | 24,91 | 25,03 | 25,03 | 36.100 |
26 abr 2024 | 24,87 | 24,97 | 24,87 | 24,96 | 24,96 | 17.000 |
25 abr 2024 | 24,76 | 25,00 | 24,69 | 24,97 | 24,97 | 94.100 |
24 abr 2024 | 24,90 | 25,04 | 24,89 | 24,91 | 24,91 | 27.300 |
23 abr 2024 | 24,79 | 24,97 | 24,79 | 24,94 | 24,94 | 30.300 |
22 abr 2024 | 24,55 | 24,97 | 24,55 | 24,90 | 24,90 | 61.900 |
19 abr 2024 | 24,33 | 24,67 | 24,33 | 24,62 | 24,62 | 15.100 |
18 abr 2024 | 24,57 | 24,57 | 24,33 | 24,33 | 24,33 | 63.900 |
17 abr 2024 | 24,51 | 24,69 | 24,51 | 24,56 | 24,56 | 40.000 |
16 abr 2024 | 24,65 | 24,69 | 24,50 | 24,52 | 24,52 | 21.200 |
15 abr 2024 | 24,77 | 24,87 | 24,65 | 24,77 | 24,77 | 24.800 |
12 abr 2024 | 24,80 | 25,05 | 24,78 | 24,91 | 24,91 | 113.400 |
11 abr 2024 | 24,86 | 24,86 | 24,51 | 24,76 | 24,76 | 35.800 |
10 abr 2024 | 24,89 | 24,90 | 24,76 | 24,82 | 24,82 | 17.000 |
09 abr 2024 | 25,00 | 25,15 | 24,96 | 25,00 | 25,00 | 24.000 |
08 abr 2024 | 25,26 | 25,28 | 25,06 | 25,12 | 25,12 | 53.500 |
05 abr 2024 | 25,17 | 25,26 | 25,09 | 25,16 | 25,16 | 30.900 |
04 abr 2024 | 25,07 | 25,15 | 24,98 | 25,11 | 25,11 | 135.400 |
03 abr 2024 | 24,93 | 25,23 | 24,92 | 25,19 | 25,19 | 23.800 |
02 abr 2024 | 25,14 | 25,32 | 24,93 | 24,95 | 24,95 | 31.100 |
01 abr 2024 | 25,22 | 25,26 | 25,01 | 25,06 | 25,06 | 25.700 |
28 mar 2024 | 24,97 | 25,26 | 24,73 | 25,21 | 25,21 | 90.000 |
27 mar 2024 | 25,17 | 25,21 | 25,00 | 25,03 | 25,03 | 19.800 |
26 mar 2024 | 25,38 | 25,39 | 25,17 | 25,17 | 25,17 | 44.900 |
25 mar 2024 | 25,13 | 25,44 | 25,13 | 25,37 | 25,37 | 30.600 |
22 mar 2024 | 25,24 | 25,28 | 25,12 | 25,17 | 25,17 | 36.300 |
21 mar 2024 | 25,64 | 25,64 | 25,37 | 25,56 | 25,56 | 35.800 |
20 mar 2024 | 25,05 | 25,54 | 25,05 | 25,54 | 25,54 | 49.300 |
19 mar 2024 | 24,92 | 25,13 | 24,92 | 25,10 | 25,10 | 27.600 |
18 mar 2024 | 25,17 | 25,29 | 25,05 | 25,10 | 25,10 | 62.100 |
15 mar 2024 | 25,07 | 25,34 | 25,00 | 25,26 | 25,26 | 28.700 |
14 mar 2024 | 25,18 | 25,55 | 25,12 | 25,27 | 25,27 | 67.800 |
13 mar 2024 | 25,16 | 25,27 | 24,95 | 25,27 | 25,27 | 44.800 |
12 mar 2024 | 24,99 | 25,24 | 24,85 | 25,21 | 25,21 | 87.200 |
11 mar 2024 | 24,92 | 25,00 | 24,82 | 24,92 | 24,92 | 70.400 |
08 mar 2024 | 24,54 | 24,98 | 24,34 | 24,97 | 24,97 | 150.000 |
07 mar 2024 | 24,35 | 24,57 | 24,35 | 24,57 | 24,57 | 39.400 |
06 mar 2024 | 24,28 | 24,28 | 24,06 | 24,26 | 24,26 | 43.100 |
05 mar 2024 | 24,34 | 24,36 | 24,17 | 24,27 | 24,27 | 46.600 |
04 mar 2024 | 24,47 | 24,51 | 24,26 | 24,34 | 24,34 | 112.300 |
01 mar 2024 | 24,09 | 24,22 | 23,99 | 24,21 | 24,21 | 32.800 |
29 feb 2024 | 23,99 | 24,19 | 23,79 | 23,97 | 23,97 | 14.400 |
28 feb 2024 | 23,97 | 24,19 | 23,92 | 24,16 | 24,16 | 10.100 |
27 feb 2024 | 24,22 | 24,39 | 23,99 | 24,05 | 24,05 | 49.200 |
26 feb 2024 | 23,95 | 24,10 | 23,85 | 24,04 | 24,04 | 43.300 |
23 feb 2024 | 24,14 | 24,14 | 23,94 | 24,05 | 24,05 | 28.600 |
22 feb 2024 | 24,43 | 24,47 | 24,13 | 24,22 | 24,22 | 38.300 |
21 feb 2024 | 24,58 | 24,58 | 24,36 | 24,41 | 24,41 | 16.500 |
20 feb 2024 | 24,77 | 24,90 | 24,65 | 24,78 | 24,78 | 18.000 |
16 feb 2024 | 24,57 | 24,65 | 24,52 | 24,65 | 24,65 | 16.500 |
15 feb 2024 | 24,54 | 24,65 | 24,36 | 24,47 | 24,47 | 31.600 |
14 feb 2024 | 24,98 | 24,98 | 24,53 | 24,61 | 24,61 | 29.300 |
13 feb 2024 | 25,07 | 25,07 | 24,86 | 24,96 | 24,96 | 24.900 |
12 feb 2024 | 25,03 | 25,12 | 25,00 | 25,06 | 25,06 | 15.900 |
09 feb 2024 | 25,10 | 25,11 | 24,85 | 24,87 | 24,87 | 14.600 |
08 feb 2024 | 25,08 | 25,29 | 24,84 | 25,17 | 25,17 | 21.700 |
07 feb 2024 | 25,11 | 25,12 | 24,88 | 25,01 | 25,01 | 15.200 |
06 feb 2024 | 25,25 | 25,32 | 25,17 | 25,28 | 25,28 | 11.100 |
05 feb 2024 | 25,05 | 25,19 | 24,82 | 25,16 | 25,16 | 39.700 |
02 feb 2024 | 25,29 | 25,30 | 25,00 | 25,06 | 25,06 | 33.300 |
01 feb 2024 | 25,57 | 25,57 | 25,31 | 25,39 | 25,39 | 17.200 |
31 ene 2024 | 25,57 | 25,73 | 25,47 | 25,73 | 25,73 | 29.900 |
30 ene 2024 | 25,40 | 25,72 | 25,24 | 25,69 | 25,69 | 22.200 |
29 ene 2024 | 25,22 | 25,38 | 25,07 | 25,24 | 25,24 | 13.500 |
26 ene 2024 | 25,39 | 25,51 | 25,15 | 25,37 | 25,37 | 13.900 |
25 ene 2024 | 26,13 | 26,13 | 25,52 | 25,62 | 25,62 | 28.100 |
24 ene 2024 | 26,06 | 26,07 | 25,86 | 25,97 | 25,97 | 10.800 |
23 ene 2024 | 25,50 | 25,99 | 25,50 | 25,99 | 25,99 | 14.800 |
22 ene 2024 | 25,15 | 25,73 | 25,15 | 25,71 | 25,71 | 21.300 |
19 ene 2024 | 25,75 | 25,82 | 25,46 | 25,55 | 25,55 | 14.100 |
18 ene 2024 | 25,40 | 25,55 | 25,35 | 25,54 | 25,54 | 9700 |
17 ene 2024 | 25,50 | 25,66 | 25,34 | 25,39 | 25,39 | 22.900 |
16 ene 2024 | 25,90 | 25,99 | 25,66 | 25,83 | 25,83 | 74.400 |
12 ene 2024 | 26,27 | 26,27 | 25,38 | 25,85 | 25,85 | 38.000 |
11 ene 2024 | 25,85 | 26,04 | 25,85 | 26,00 | 26,00 | 13.500 |
10 ene 2024 | 25,85 | 26,06 | 25,85 | 25,93 | 25,93 | 13.800 |
09 ene 2024 | 25,90 | 26,11 | 25,85 | 26,11 | 26,11 | 10.000 |
08 ene 2024 | 25,97 | 26,05 | 25,81 | 26,05 | 26,05 | 21.100 |
05 ene 2024 | 26,13 | 26,40 | 26,13 | 26,18 | 26,18 | 15.000 |
04 ene 2024 | 26,39 | 26,53 | 26,24 | 26,47 | 26,47 | 29.900 |
03 ene 2024 | 26,46 | 26,67 | 26,44 | 26,64 | 26,64 | 18.900 |
02 ene 2024 | 27,02 | 27,02 | 26,37 | 26,55 | 26,55 | 17.500 |
29 dic 2023 | 27,22 | 27,22 | 26,95 | 27,01 | 27,01 | 21.300 |
28 dic 2023 | 27,48 | 27,57 | 27,24 | 27,28 | 27,28 | 14.600 |
27 dic 2023 | 27,32 | 27,45 | 27,30 | 27,42 | 27,42 | 6500 |
26 dic 2023 | 27,33 | 27,48 | 27,12 | 27,48 | 27,48 | 18.500 |
22 dic 2023 | 27,19 | 27,28 | 27,15 | 27,15 | 27,15 | 5800 |
21 dic 2023 | 27,39 | 27,40 | 27,08 | 27,15 | 27,15 | 12.000 |
20 dic 2023 | 27,55 | 27,55 | 27,34 | 27,34 | 27,34 | 8900 |
19 dic 2023 | 27,63 | 27,99 | 27,48 | 27,53 | 27,53 | 12.400 |
18 dic 2023 | 27,77 | 27,93 | 27,60 | 27,93 | 27,93 | 15.400 |
15 dic 2023 | 27,49 | 27,90 | 27,49 | 27,72 | 27,72 | 5800 |
14 dic 2023 | 27,71 | 27,85 | 27,66 | 27,84 | 27,84 | 11.800 |
13 dic 2023 | 27,72 | 27,72 | 27,53 | 27,71 | 27,71 | 34.100 |
12 dic 2023 | 27,99 | 28,06 | 27,79 | 27,92 | 27,92 | 40.600 |
11 dic 2023 | 27,73 | 28,16 | 27,73 | 28,16 | 28,16 | 21.400 |
08 dic 2023 | 27,82 | 27,98 | 27,43 | 27,63 | 27,63 | 46.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |