Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 27,30 | 27,53 | 27,10 | 27,49 | 27,49 | 2.514.800 |
24 abr 2024 | 27,65 | 27,80 | 27,24 | 27,36 | 27,36 | 3.249.000 |
23 abr 2024 | 28,19 | 28,44 | 28,15 | 28,39 | 28,39 | 3.168.500 |
22 abr 2024 | 27,83 | 28,08 | 27,69 | 27,97 | 27,97 | 3.376.700 |
19 abr 2024 | 28,12 | 28,30 | 28,00 | 28,06 | 28,06 | 1.949.000 |
18 abr 2024 | 28,00 | 28,36 | 27,96 | 28,12 | 28,12 | 2.292.100 |
17 abr 2024 | 28,32 | 28,38 | 27,91 | 28,11 | 28,11 | 2.356.600 |
16 abr 2024 | 28,19 | 28,21 | 27,87 | 27,99 | 27,99 | 2.418.800 |
15 abr 2024 | 29,09 | 29,15 | 28,36 | 28,42 | 28,42 | 2.021.600 |
12 abr 2024 | 29,14 | 29,18 | 28,68 | 28,73 | 28,73 | 2.178.500 |
11 abr 2024 | 29,14 | 29,24 | 28,73 | 29,12 | 29,12 | 3.602.300 |
10 abr 2024 | 29,83 | 29,90 | 29,38 | 29,45 | 29,45 | 3.518.500 |
09 abr 2024 | 31,24 | 31,31 | 30,65 | 30,80 | 30,80 | 2.339.800 |
08 abr 2024 | 31,25 | 31,33 | 31,04 | 31,15 | 31,15 | 2.949.500 |
05 abr 2024 | 30,90 | 31,42 | 30,89 | 31,27 | 31,27 | 2.397.600 |
04 abr 2024 | 31,42 | 31,69 | 31,00 | 31,05 | 31,05 | 2.494.500 |
03 abr 2024 | 30,57 | 31,17 | 30,54 | 31,13 | 31,13 | 2.160.300 |
02 abr 2024 | 30,45 | 30,64 | 30,35 | 30,50 | 30,50 | 2.189.800 |
01 abr 2024 | 30,79 | 30,82 | 30,41 | 30,48 | 30,48 | 1.691.300 |
28 mar 2024 | 30,49 | 30,81 | 30,49 | 30,72 | 30,72 | 2.956.600 |
27 mar 2024 | 31,24 | 31,40 | 31,15 | 31,40 | 31,40 | 3.203.700 |
26 mar 2024 | 31,42 | 31,47 | 31,14 | 31,15 | 31,15 | 1.553.800 |
25 mar 2024 | 31,25 | 31,59 | 31,22 | 31,50 | 31,50 | 2.798.900 |
22 mar 2024 | 31,25 | 31,29 | 31,05 | 31,24 | 31,24 | 2.210.200 |
21 mar 2024 | 31,21 | 31,33 | 31,04 | 31,25 | 31,25 | 4.223.800 |
20 mar 2024 | 30,70 | 31,25 | 30,61 | 31,22 | 31,22 | 3.248.100 |
19 mar 2024 | 31,44 | 31,50 | 31,14 | 31,15 | 31,15 | 3.234.300 |
18 mar 2024 | 31,68 | 31,71 | 31,52 | 31,55 | 31,55 | 2.039.100 |
15 mar 2024 | 31,66 | 32,13 | 31,57 | 31,93 | 31,93 | 3.576.900 |
14 mar 2024 | 31,59 | 31,67 | 31,23 | 31,31 | 31,31 | 3.061.300 |
13 mar 2024 | 31,59 | 31,89 | 31,58 | 31,73 | 31,73 | 2.207.900 |
12 mar 2024 | 31,27 | 31,66 | 31,14 | 31,65 | 31,65 | 3.218.700 |
11 mar 2024 | 30,75 | 31,05 | 30,63 | 31,04 | 31,04 | 3.349.700 |
08 mar 2024 | 30,91 | 31,19 | 30,69 | 30,85 | 30,85 | 5.569.800 |
07 mar 2024 | 29,70 | 29,88 | 29,59 | 29,81 | 29,81 | 4.522.700 |
06 mar 2024 | 29,45 | 29,45 | 29,01 | 29,14 | 29,14 | 5.675.600 |
05 mar 2024 | 28,74 | 29,04 | 28,72 | 28,82 | 28,82 | 2.468.600 |
04 mar 2024 | 28,65 | 28,94 | 28,65 | 28,70 | 28,70 | 2.640.200 |
01 mar 2024 | 28,79 | 29,00 | 28,57 | 28,95 | 28,95 | 2.373.800 |
29 feb 2024 | 28,86 | 28,95 | 28,38 | 28,45 | 28,45 | 5.955.700 |
28 feb 2024 | 28,55 | 28,66 | 28,50 | 28,50 | 28,50 | 1.272.100 |
27 feb 2024 | 28,50 | 28,69 | 28,44 | 28,57 | 28,57 | 1.953.600 |
26 feb 2024 | 28,43 | 28,55 | 28,20 | 28,35 | 28,35 | 1.707.600 |
23 feb 2024 | 28,14 | 28,18 | 27,99 | 28,05 | 28,05 | 1.818.800 |
22 feb 2024 | 27,98 | 28,17 | 27,90 | 28,06 | 28,06 | 3.390.600 |
21 feb 2024 | 27,68 | 27,90 | 27,61 | 27,82 | 27,82 | 1.643.000 |
20 feb 2024 | 27,71 | 27,85 | 27,67 | 27,79 | 27,79 | 2.005.000 |
16 feb 2024 | 27,75 | 27,88 | 27,64 | 27,66 | 27,66 | 1.801.200 |
15 feb 2024 | 27,66 | 27,92 | 27,66 | 27,87 | 27,87 | 3.213.200 |
14 feb 2024 | 27,41 | 27,51 | 27,29 | 27,47 | 27,47 | 2.270.700 |
13 feb 2024 | 27,25 | 27,27 | 26,89 | 27,05 | 27,05 | 3.737.600 |
12 feb 2024 | 27,83 | 28,13 | 27,83 | 27,92 | 27,92 | 2.169.700 |
09 feb 2024 | 27,71 | 27,90 | 27,58 | 27,90 | 27,90 | 2.593.800 |
08 feb 2024 | 27,99 | 28,08 | 27,57 | 27,79 | 27,79 | 3.370.000 |
07 feb 2024 | 27,82 | 27,93 | 27,33 | 27,76 | 27,76 | 6.342.600 |
06 feb 2024 | 28,37 | 28,45 | 28,01 | 28,15 | 28,15 | 6.384.900 |
05 feb 2024 | 29,54 | 29,88 | 29,30 | 29,79 | 29,79 | 2.567.900 |
02 feb 2024 | 29,47 | 29,91 | 29,47 | 29,84 | 29,84 | 1.995.800 |
01 feb 2024 | 29,45 | 29,58 | 29,06 | 29,51 | 29,51 | 3.032.800 |
31 ene 2024 | 30,33 | 30,49 | 29,90 | 29,91 | 29,91 | 2.031.600 |
30 ene 2024 | 30,07 | 30,26 | 29,90 | 30,23 | 30,23 | 2.373.700 |
29 ene 2024 | 29,73 | 29,97 | 29,63 | 29,97 | 29,97 | 2.555.900 |
26 ene 2024 | 29,86 | 29,92 | 29,74 | 29,87 | 29,87 | 2.364.300 |
25 ene 2024 | 29,77 | 29,77 | 29,53 | 29,69 | 29,69 | 2.402.700 |
24 ene 2024 | 29,56 | 29,67 | 29,44 | 29,50 | 29,50 | 2.800.500 |
23 ene 2024 | 28,98 | 29,04 | 28,76 | 28,93 | 28,93 | 2.707.300 |
22 ene 2024 | 29,19 | 29,27 | 29,07 | 29,11 | 29,11 | 2.383.600 |
19 ene 2024 | 28,85 | 29,03 | 28,52 | 29,02 | 29,02 | 3.659.900 |
18 ene 2024 | 29,41 | 29,47 | 29,15 | 29,36 | 29,36 | 2.312.100 |
17 ene 2024 | 28,89 | 29,23 | 28,86 | 29,14 | 29,14 | 2.131.200 |
16 ene 2024 | 29,30 | 29,53 | 29,18 | 29,47 | 29,47 | 1.744.200 |
12 ene 2024 | 29,81 | 29,92 | 29,59 | 29,80 | 29,80 | 1.913.700 |
11 ene 2024 | 29,86 | 29,92 | 29,15 | 29,49 | 29,49 | 3.264.200 |
10 ene 2024 | 30,02 | 30,03 | 29,80 | 29,92 | 29,92 | 2.910.000 |
09 ene 2024 | 29,97 | 30,07 | 29,71 | 29,72 | 29,72 | 2.571.800 |
08 ene 2024 | 30,17 | 30,35 | 30,07 | 30,35 | 30,35 | 3.188.900 |
05 ene 2024 | 29,84 | 30,20 | 29,80 | 29,92 | 29,92 | 3.282.000 |
04 ene 2024 | 29,51 | 29,94 | 29,49 | 29,57 | 29,57 | 3.917.800 |
03 ene 2024 | 29,49 | 29,54 | 29,07 | 29,30 | 29,30 | 6.129.300 |
02 ene 2024 | 30,60 | 30,62 | 30,38 | 30,40 | 30,40 | 3.973.900 |
29 dic 2023 | 30,98 | 31,27 | 30,80 | 30,90 | 30,90 | 5.932.500 |
28 dic 2023 | 31,09 | 31,24 | 30,79 | 30,91 | 30,91 | 5.504.900 |
27 dic 2023 | 30,94 | 31,40 | 30,92 | 31,19 | 31,19 | 4.925.300 |
26 dic 2023 | 30,79 | 31,15 | 30,79 | 31,04 | 31,04 | 4.223.600 |
22 dic 2023 | 30,76 | 31,13 | 30,73 | 30,89 | 30,89 | 4.259.000 |
21 dic 2023 | 30,74 | 30,83 | 30,45 | 30,67 | 30,67 | 4.531.200 |
20 dic 2023 | 30,50 | 30,85 | 30,28 | 30,33 | 30,33 | 7.621.100 |
19 dic 2023 | 30,14 | 30,93 | 30,00 | 30,71 | 30,71 | 12.476.100 |
18 dic 2023 | 29,35 | 29,37 | 29,10 | 29,20 | 29,20 | 3.511.600 |
15 dic 2023 | 29,58 | 29,74 | 29,22 | 29,28 | 29,28 | 6.873.800 |
14 dic 2023 | 29,75 | 30,20 | 29,64 | 29,75 | 29,75 | 5.712.900 |
13 dic 2023 | 28,69 | 29,07 | 28,44 | 28,96 | 28,96 | 2.389.300 |
12 dic 2023 | 28,46 | 28,59 | 28,42 | 28,55 | 28,55 | 2.755.100 |
11 dic 2023 | 28,48 | 28,58 | 28,39 | 28,48 | 28,48 | 2.073.200 |
08 dic 2023 | 28,30 | 28,54 | 28,20 | 28,51 | 28,51 | 2.540.400 |
07 dic 2023 | 27,91 | 28,18 | 27,89 | 28,17 | 28,17 | 1.764.900 |
06 dic 2023 | 28,52 | 28,57 | 27,79 | 27,83 | 27,83 | 3.598.500 |
05 dic 2023 | 27,78 | 27,85 | 27,46 | 27,72 | 27,72 | 3.299.000 |
04 dic 2023 | 28,12 | 28,50 | 28,12 | 28,42 | 28,42 | 2.597.200 |
01 dic 2023 | 28,33 | 28,74 | 28,28 | 28,68 | 28,68 | 3.289.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |