Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 27,33 | 27,92 | 26,98 | 27,48 | 27,48 | 2.299.724 |
02 may 2024 | 27,52 | 27,58 | 25,24 | 26,29 | 26,29 | 2.019.300 |
01 may 2024 | 26,50 | 27,49 | 24,60 | 26,92 | 26,92 | 6.513.000 |
30 abr 2024 | 27,57 | 29,37 | 27,34 | 29,28 | 29,28 | 2.596.800 |
29 abr 2024 | 28,08 | 29,01 | 27,83 | 28,40 | 28,40 | 1.459.000 |
26 abr 2024 | 27,02 | 27,94 | 26,60 | 27,59 | 27,59 | 1.337.600 |
25 abr 2024 | 26,93 | 27,14 | 26,30 | 26,90 | 26,90 | 1.133.300 |
24 abr 2024 | 27,84 | 27,96 | 26,93 | 27,52 | 27,52 | 1.800.400 |
23 abr 2024 | 27,86 | 29,00 | 27,49 | 27,58 | 27,58 | 1.991.600 |
22 abr 2024 | 28,03 | 28,35 | 27,40 | 27,80 | 27,80 | 1.792.100 |
19 abr 2024 | 29,05 | 29,45 | 27,59 | 27,94 | 27,94 | 2.023.800 |
18 abr 2024 | 27,00 | 29,25 | 26,75 | 28,95 | 28,95 | 2.956.100 |
17 abr 2024 | 30,96 | 31,14 | 29,12 | 29,16 | 29,16 | 3.063.000 |
16 abr 2024 | 32,00 | 32,18 | 30,30 | 30,80 | 30,80 | 2.278.400 |
15 abr 2024 | 34,67 | 34,67 | 32,68 | 32,86 | 32,86 | 1.309.100 |
12 abr 2024 | 36,01 | 36,15 | 34,48 | 34,55 | 34,55 | 1.186.300 |
11 abr 2024 | 35,72 | 36,46 | 34,93 | 36,35 | 36,35 | 1.583.000 |
10 abr 2024 | 35,33 | 36,10 | 35,15 | 35,31 | 35,31 | 1.204.300 |
09 abr 2024 | 36,80 | 37,74 | 36,70 | 37,37 | 37,37 | 731.700 |
08 abr 2024 | 36,52 | 36,96 | 36,27 | 36,50 | 36,50 | 1.044.500 |
05 abr 2024 | 35,37 | 36,51 | 35,28 | 36,25 | 36,25 | 1.294.700 |
04 abr 2024 | 36,93 | 37,31 | 35,60 | 35,74 | 35,74 | 1.192.300 |
03 abr 2024 | 35,71 | 36,37 | 35,53 | 36,35 | 36,35 | 1.582.200 |
02 abr 2024 | 36,18 | 36,24 | 35,62 | 36,11 | 36,11 | 1.454.100 |
01 abr 2024 | 37,84 | 37,86 | 36,33 | 37,05 | 37,05 | 1.018.100 |
28 mar 2024 | 37,03 | 38,49 | 36,95 | 37,53 | 37,53 | 1.527.800 |
27 mar 2024 | 36,88 | 36,93 | 36,00 | 36,89 | 36,89 | 1.078.400 |
26 mar 2024 | 36,92 | 36,92 | 36,06 | 36,25 | 36,25 | 1.329.500 |
25 mar 2024 | 36,32 | 36,58 | 35,38 | 36,31 | 36,31 | 1.161.400 |
22 mar 2024 | 38,09 | 38,09 | 36,17 | 36,29 | 36,29 | 1.318.200 |
21 mar 2024 | 38,27 | 39,30 | 37,99 | 38,00 | 38,00 | 1.617.900 |
20 mar 2024 | 37,39 | 37,88 | 36,31 | 37,58 | 37,58 | 1.035.100 |
19 mar 2024 | 35,63 | 37,53 | 35,42 | 37,43 | 37,43 | 1.568.100 |
18 mar 2024 | 36,50 | 36,80 | 35,85 | 36,08 | 36,08 | 1.299.600 |
15 mar 2024 | 36,98 | 37,33 | 36,22 | 36,33 | 36,33 | 1.061.100 |
14 mar 2024 | 38,24 | 38,60 | 36,59 | 37,22 | 37,22 | 1.657.200 |
13 mar 2024 | 38,84 | 39,70 | 38,24 | 38,52 | 38,52 | 1.177.100 |
12 mar 2024 | 40,20 | 40,30 | 38,74 | 39,17 | 39,17 | 1.418.000 |
11 mar 2024 | 39,72 | 40,84 | 39,58 | 40,34 | 40,34 | 1.861.200 |
08 mar 2024 | 41,62 | 42,85 | 39,51 | 39,81 | 39,81 | 2.234.100 |
07 mar 2024 | 41,35 | 42,33 | 40,83 | 40,97 | 40,97 | 1.519.000 |
06 mar 2024 | 43,95 | 44,21 | 41,26 | 41,31 | 41,31 | 1.516.000 |
05 mar 2024 | 44,03 | 44,43 | 43,08 | 43,46 | 43,46 | 1.337.000 |
04 mar 2024 | 45,60 | 45,60 | 43,46 | 44,79 | 44,79 | 1.159.900 |
01 mar 2024 | 46,66 | 46,86 | 45,23 | 45,56 | 45,56 | 995.000 |
29 feb 2024 | 47,56 | 48,42 | 46,55 | 46,64 | 46,64 | 964.700 |
28 feb 2024 | 47,13 | 47,90 | 46,52 | 46,69 | 46,69 | 797.900 |
27 feb 2024 | 45,62 | 48,00 | 44,97 | 47,16 | 47,16 | 1.361.200 |
26 feb 2024 | 44,68 | 45,65 | 44,29 | 45,45 | 45,45 | 1.044.500 |
23 feb 2024 | 45,29 | 45,74 | 44,47 | 44,98 | 44,98 | 705.700 |
22 feb 2024 | 46,82 | 47,15 | 45,49 | 45,56 | 45,56 | 1.316.600 |
21 feb 2024 | 46,67 | 47,26 | 45,76 | 46,61 | 46,61 | 1.303.700 |
20 feb 2024 | 47,57 | 48,34 | 46,36 | 47,46 | 47,46 | 1.462.200 |
16 feb 2024 | 47,11 | 51,22 | 46,85 | 48,45 | 48,45 | 2.487.800 |
15 feb 2024 | 48,19 | 49,69 | 47,77 | 48,07 | 48,07 | 2.154.700 |
14 feb 2024 | 47,68 | 48,50 | 47,42 | 48,08 | 48,08 | 1.706.100 |
13 feb 2024 | 46,55 | 47,25 | 45,41 | 46,78 | 46,78 | 1.406.500 |
12 feb 2024 | 49,62 | 50,49 | 48,41 | 49,11 | 49,11 | 1.496.000 |
09 feb 2024 | 48,86 | 49,98 | 48,38 | 49,54 | 49,54 | 1.264.600 |
08 feb 2024 | 46,09 | 48,54 | 45,89 | 48,47 | 48,47 | 1.296.900 |
07 feb 2024 | 45,78 | 46,56 | 44,05 | 46,05 | 46,05 | 1.784.300 |
06 feb 2024 | 43,20 | 46,20 | 43,08 | 45,79 | 45,79 | 1.397.600 |
05 feb 2024 | 42,85 | 43,77 | 42,68 | 43,03 | 43,03 | 1.066.300 |
02 feb 2024 | 42,43 | 44,10 | 42,12 | 43,60 | 43,60 | 1.061.000 |
01 feb 2024 | 41,91 | 43,73 | 41,73 | 43,58 | 43,58 | 1.091.700 |
31 ene 2024 | 42,82 | 43,54 | 41,46 | 41,67 | 41,67 | 939.900 |
30 ene 2024 | 45,08 | 45,36 | 42,70 | 43,23 | 43,23 | 994.500 |
29 ene 2024 | 43,19 | 45,44 | 43,01 | 45,25 | 45,25 | 1.287.000 |
26 ene 2024 | 43,19 | 44,05 | 42,89 | 43,22 | 43,22 | 872.600 |
25 ene 2024 | 42,22 | 42,66 | 40,97 | 42,40 | 42,40 | 1.333.800 |
24 ene 2024 | 43,33 | 43,33 | 41,46 | 41,56 | 41,56 | 823.900 |
23 ene 2024 | 44,23 | 44,23 | 41,90 | 42,24 | 42,24 | 1.071.300 |
22 ene 2024 | 42,50 | 44,53 | 42,15 | 43,16 | 43,16 | 1.724.300 |
19 ene 2024 | 42,30 | 42,41 | 40,92 | 41,80 | 41,80 | 1.689.600 |
18 ene 2024 | 42,40 | 42,54 | 41,18 | 42,01 | 42,01 | 1.630.500 |
17 ene 2024 | 43,01 | 43,24 | 40,51 | 41,90 | 41,90 | 2.803.300 |
16 ene 2024 | 45,99 | 46,00 | 44,43 | 44,51 | 44,51 | 1.454.100 |
12 ene 2024 | 48,14 | 48,70 | 46,50 | 46,99 | 46,99 | 1.342.500 |
11 ene 2024 | 49,00 | 49,03 | 45,95 | 47,82 | 47,82 | 2.371.300 |
10 ene 2024 | 50,66 | 50,84 | 48,74 | 49,25 | 49,25 | 1.866.000 |
09 ene 2024 | 52,39 | 52,88 | 49,89 | 50,76 | 50,76 | 2.458.700 |
08 ene 2024 | 51,54 | 54,72 | 50,01 | 53,41 | 53,41 | 2.040.600 |
05 ene 2024 | 50,54 | 51,95 | 50,24 | 51,64 | 51,64 | 1.091.200 |
04 ene 2024 | 50,41 | 51,96 | 50,41 | 51,10 | 51,10 | 1.757.000 |
03 ene 2024 | 53,32 | 53,58 | 50,87 | 50,94 | 50,94 | 1.571.800 |
02 ene 2024 | 54,76 | 55,96 | 53,90 | 54,30 | 54,30 | 1.120.900 |
29 dic 2023 | 57,21 | 57,78 | 55,56 | 55,96 | 55,96 | 494.500 |
28 dic 2023 | 57,01 | 57,75 | 56,98 | 57,55 | 57,55 | 413.200 |
27 dic 2023 | 56,97 | 57,42 | 56,43 | 57,13 | 57,13 | 507.300 |
26 dic 2023 | 57,12 | 57,57 | 56,39 | 56,54 | 56,54 | 675.700 |
22 dic 2023 | 56,81 | 57,43 | 55,94 | 56,58 | 56,58 | 648.600 |
21 dic 2023 | 55,80 | 57,04 | 55,55 | 56,25 | 56,25 | 728.600 |
20 dic 2023 | 57,07 | 57,90 | 54,52 | 54,55 | 54,55 | 985.100 |
19 dic 2023 | 54,92 | 57,24 | 53,70 | 57,07 | 57,07 | 1.522.100 |
18 dic 2023 | 53,12 | 54,34 | 53,12 | 53,93 | 53,93 | 710.200 |
15 dic 2023 | 54,60 | 55,31 | 53,20 | 53,47 | 53,47 | 1.545.800 |
14 dic 2023 | 53,57 | 55,77 | 53,50 | 55,17 | 55,17 | 2.517.500 |
13 dic 2023 | 48,85 | 51,68 | 47,76 | 51,20 | 51,20 | 1.160.700 |
12 dic 2023 | 49,27 | 49,73 | 48,19 | 48,64 | 48,64 | 808.800 |
11 dic 2023 | 48,71 | 48,72 | 47,08 | 48,14 | 48,14 | 1.034.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |