Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 30,15 | 30,69 | 29,99 | 30,08 | 30,08 | 394.200 |
30 abr 2024 | 30,40 | 30,70 | 30,03 | 30,10 | 30,10 | 288.600 |
29 abr 2024 | 30,35 | 31,27 | 30,35 | 30,60 | 30,60 | 365.500 |
26 abr 2024 | 29,46 | 30,19 | 29,17 | 30,07 | 30,07 | 330.600 |
25 abr 2024 | 30,03 | 30,22 | 29,17 | 29,31 | 29,31 | 351.500 |
24 abr 2024 | 29,96 | 30,40 | 29,82 | 30,26 | 30,26 | 201.700 |
23 abr 2024 | 29,75 | 31,84 | 29,59 | 29,95 | 29,95 | 201.200 |
22 abr 2024 | 29,56 | 30,30 | 29,28 | 29,71 | 29,71 | 352.500 |
19 abr 2024 | 28,67 | 29,53 | 28,67 | 29,40 | 29,40 | 361.600 |
18 abr 2024 | 28,87 | 29,48 | 28,63 | 28,87 | 28,87 | 347.900 |
17 abr 2024 | 29,74 | 30,08 | 28,88 | 29,00 | 29,00 | 393.800 |
16 abr 2024 | 30,00 | 30,40 | 29,35 | 29,43 | 29,43 | 388.900 |
15 abr 2024 | 30,51 | 30,60 | 29,68 | 29,99 | 29,99 | 372.700 |
12 abr 2024 | 31,98 | 31,98 | 30,08 | 30,24 | 30,24 | 375.000 |
11 abr 2024 | 32,21 | 32,59 | 31,65 | 32,00 | 32,00 | 454.400 |
10 abr 2024 | 30,97 | 31,92 | 30,74 | 31,84 | 31,84 | 307.400 |
09 abr 2024 | 31,50 | 32,40 | 31,43 | 31,73 | 31,73 | 282.400 |
08 abr 2024 | 30,58 | 33,10 | 30,58 | 31,43 | 31,43 | 789.600 |
05 abr 2024 | 33,33 | 33,60 | 33,13 | 33,55 | 33,55 | 243.000 |
04 abr 2024 | 34,44 | 34,49 | 33,09 | 33,24 | 33,24 | 290.000 |
03 abr 2024 | 32,85 | 34,07 | 32,82 | 33,85 | 33,85 | 309.400 |
02 abr 2024 | 33,23 | 33,61 | 32,77 | 33,17 | 33,17 | 304.000 |
01 abr 2024 | 34,10 | 34,10 | 33,06 | 33,52 | 33,52 | 236.000 |
28 mar 2024 | 33,84 | 34,39 | 33,47 | 34,11 | 34,11 | 491.000 |
27 mar 2024 | 32,85 | 33,83 | 32,56 | 33,74 | 33,74 | 364.000 |
26 mar 2024 | 32,99 | 33,59 | 32,29 | 32,48 | 32,48 | 611.800 |
25 mar 2024 | 34,73 | 34,98 | 32,57 | 32,75 | 32,75 | 366.600 |
22 mar 2024 | 35,15 | 35,22 | 33,97 | 34,52 | 34,52 | 492.800 |
21 mar 2024 | 35,05 | 35,44 | 34,68 | 35,17 | 35,17 | 435.800 |
20 mar 2024 | 35,13 | 35,35 | 34,50 | 34,88 | 34,88 | 438.100 |
19 mar 2024 | 34,13 | 35,35 | 34,00 | 35,15 | 35,15 | 781.200 |
18 mar 2024 | 33,15 | 34,30 | 32,55 | 34,19 | 34,19 | 431.900 |
15 mar 2024 | 33,04 | 33,35 | 32,65 | 32,98 | 32,98 | 694.800 |
14 mar 2024 | 34,40 | 34,73 | 33,02 | 33,37 | 33,37 | 500.800 |
13 mar 2024 | 32,68 | 34,83 | 32,68 | 34,66 | 34,66 | 772.400 |
12 mar 2024 | 32,21 | 33,01 | 31,78 | 32,92 | 32,92 | 510.800 |
11 mar 2024 | 31,16 | 32,47 | 30,88 | 32,43 | 32,43 | 331.500 |
08 mar 2024 | 31,17 | 32,00 | 30,91 | 31,07 | 31,07 | 228.000 |
07 mar 2024 | 31,27 | 31,42 | 30,59 | 30,81 | 30,81 | 338.200 |
06 mar 2024 | 30,74 | 31,36 | 30,30 | 31,11 | 31,11 | 434.300 |
05 mar 2024 | 30,41 | 30,64 | 29,78 | 30,35 | 30,35 | 386.400 |
04 mar 2024 | 30,96 | 31,05 | 29,85 | 30,63 | 30,63 | 517.000 |
01 mar 2024 | 30,00 | 31,22 | 29,78 | 31,01 | 31,01 | 465.500 |
29 feb 2024 | 31,31 | 31,31 | 28,88 | 29,70 | 29,70 | 517.000 |
28 feb 2024 | 28,58 | 32,30 | 26,27 | 31,08 | 31,08 | 893.900 |
27 feb 2024 | 29,71 | 31,56 | 29,46 | 30,69 | 30,69 | 907.800 |
26 feb 2024 | 28,93 | 30,44 | 28,91 | 29,50 | 29,50 | 557.200 |
23 feb 2024 | 27,96 | 29,19 | 27,81 | 29,06 | 29,06 | 346.900 |
22 feb 2024 | 28,24 | 28,32 | 27,60 | 27,94 | 27,94 | 239.700 |
21 feb 2024 | 28,01 | 28,31 | 27,86 | 28,14 | 28,14 | 334.200 |
20 feb 2024 | 28,09 | 28,59 | 27,97 | 28,05 | 28,05 | 222.200 |
16 feb 2024 | 28,54 | 29,08 | 28,25 | 28,42 | 28,42 | 330.100 |
15 feb 2024 | 27,65 | 28,80 | 27,60 | 28,66 | 28,66 | 285.100 |
14 feb 2024 | 27,40 | 27,89 | 27,20 | 27,56 | 27,56 | 222.600 |
13 feb 2024 | 27,50 | 27,93 | 26,91 | 27,11 | 27,11 | 212.200 |
12 feb 2024 | 28,06 | 28,51 | 27,96 | 28,35 | 28,35 | 252.800 |
09 feb 2024 | 27,92 | 28,15 | 27,54 | 27,91 | 27,91 | 297.700 |
08 feb 2024 | 27,19 | 28,13 | 26,85 | 27,90 | 27,90 | 218.200 |
07 feb 2024 | 28,40 | 28,44 | 27,17 | 27,24 | 27,24 | 174.500 |
06 feb 2024 | 27,27 | 28,45 | 27,07 | 28,31 | 28,31 | 326.300 |
05 feb 2024 | 27,55 | 27,85 | 26,78 | 27,31 | 27,31 | 293.600 |
02 feb 2024 | 27,52 | 27,79 | 27,24 | 27,67 | 27,67 | 214.500 |
01 feb 2024 | 27,80 | 28,11 | 27,26 | 27,86 | 27,86 | 335.100 |
31 ene 2024 | 28,37 | 28,61 | 27,63 | 27,68 | 27,68 | 261.100 |
30 ene 2024 | 28,87 | 28,97 | 28,34 | 28,35 | 28,35 | 200.500 |
29 ene 2024 | 28,78 | 29,92 | 28,55 | 29,07 | 29,07 | 356.000 |
26 ene 2024 | 29,20 | 29,76 | 28,28 | 28,72 | 28,72 | 330.900 |
25 ene 2024 | 28,36 | 28,87 | 27,97 | 28,85 | 28,85 | 356.500 |
24 ene 2024 | 28,11 | 28,68 | 27,84 | 28,07 | 28,07 | 282.900 |
23 ene 2024 | 28,73 | 29,04 | 27,44 | 27,72 | 27,72 | 264.900 |
22 ene 2024 | 27,97 | 29,99 | 27,67 | 28,41 | 28,41 | 735.800 |
19 ene 2024 | 27,67 | 27,68 | 26,47 | 27,67 | 27,67 | 501.300 |
18 ene 2024 | 28,14 | 28,17 | 27,46 | 27,52 | 27,52 | 544.100 |
17 ene 2024 | 28,04 | 28,13 | 27,68 | 27,91 | 27,91 | 299.100 |
16 ene 2024 | 28,01 | 28,94 | 27,61 | 28,47 | 28,47 | 478.100 |
12 ene 2024 | 28,12 | 28,43 | 28,00 | 28,24 | 28,24 | 250.500 |
11 ene 2024 | 27,92 | 28,02 | 27,52 | 27,72 | 27,72 | 221.400 |
10 ene 2024 | 28,31 | 28,31 | 27,66 | 28,14 | 28,14 | 278.400 |
09 ene 2024 | 27,51 | 28,35 | 27,36 | 28,32 | 28,32 | 278.400 |
08 ene 2024 | 27,57 | 27,94 | 27,15 | 27,81 | 27,81 | 230.900 |
05 ene 2024 | 27,55 | 27,75 | 27,21 | 27,43 | 27,43 | 265.700 |
04 ene 2024 | 27,94 | 27,94 | 27,51 | 27,74 | 27,74 | 199.400 |
03 ene 2024 | 27,74 | 28,15 | 27,46 | 27,81 | 27,81 | 262.400 |
02 ene 2024 | 28,85 | 29,44 | 27,69 | 27,73 | 27,73 | 390.000 |
29 dic 2023 | 29,47 | 29,47 | 28,72 | 28,94 | 28,94 | 179.000 |
28 dic 2023 | 29,58 | 29,83 | 29,34 | 29,43 | 29,43 | 268.700 |
27 dic 2023 | 29,68 | 29,90 | 29,36 | 29,68 | 29,68 | 269.800 |
26 dic 2023 | 29,41 | 29,83 | 29,14 | 29,55 | 29,55 | 258.900 |
22 dic 2023 | 28,92 | 29,31 | 28,74 | 29,23 | 29,23 | 299.900 |
21 dic 2023 | 27,47 | 28,63 | 27,47 | 28,61 | 28,61 | 433.700 |
20 dic 2023 | 28,08 | 28,31 | 27,40 | 27,43 | 27,43 | 329.600 |
19 dic 2023 | 27,60 | 28,54 | 27,15 | 28,11 | 28,11 | 339.300 |
18 dic 2023 | 27,53 | 27,53 | 27,12 | 27,29 | 27,29 | 280.300 |
15 dic 2023 | 27,89 | 28,00 | 26,89 | 27,25 | 27,25 | 1.374.500 |
14 dic 2023 | 27,89 | 28,15 | 27,23 | 27,66 | 27,66 | 387.000 |
13 dic 2023 | 26,53 | 27,67 | 26,39 | 27,56 | 27,56 | 400.000 |
12 dic 2023 | 26,67 | 27,37 | 26,13 | 26,57 | 26,57 | 416.200 |
11 dic 2023 | 26,84 | 27,00 | 26,17 | 26,50 | 26,50 | 481.400 |
08 dic 2023 | 27,34 | 27,59 | 26,86 | 26,91 | 26,91 | 219.500 |
07 dic 2023 | 26,88 | 27,55 | 26,51 | 27,27 | 27,27 | 369.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |