Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 22,90 | 23,72 | 22,51 | 23,46 | 23,46 | 3.587.100 |
25 abr 2024 | 22,14 | 22,95 | 21,73 | 22,83 | 22,83 | 2.874.100 |
24 abr 2024 | 22,97 | 23,49 | 22,67 | 23,12 | 23,12 | 2.224.900 |
23 abr 2024 | 22,04 | 23,75 | 21,97 | 22,94 | 22,94 | 5.408.500 |
22 abr 2024 | 22,19 | 22,29 | 21,50 | 22,08 | 22,08 | 3.101.500 |
19 abr 2024 | 22,09 | 22,48 | 21,52 | 21,87 | 21,87 | 3.370.200 |
18 abr 2024 | 22,34 | 23,02 | 21,86 | 22,31 | 22,31 | 3.023.100 |
17 abr 2024 | 22,74 | 23,15 | 22,30 | 22,44 | 22,44 | 3.042.200 |
16 abr 2024 | 21,43 | 22,74 | 21,10 | 22,54 | 22,54 | 4.863.100 |
15 abr 2024 | 23,68 | 24,20 | 21,79 | 21,94 | 21,94 | 4.968.600 |
12 abr 2024 | 24,32 | 24,68 | 23,43 | 23,82 | 23,82 | 3.915.800 |
11 abr 2024 | 24,50 | 24,91 | 23,85 | 24,75 | 24,75 | 3.186.800 |
10 abr 2024 | 25,03 | 25,38 | 24,27 | 24,43 | 24,43 | 5.455.900 |
09 abr 2024 | 25,35 | 26,33 | 25,15 | 26,27 | 26,27 | 3.399.300 |
08 abr 2024 | 25,01 | 25,49 | 24,59 | 25,29 | 25,29 | 2.651.600 |
05 abr 2024 | 24,74 | 25,36 | 24,54 | 24,66 | 24,66 | 3.009.600 |
04 abr 2024 | 26,44 | 27,39 | 25,08 | 25,10 | 25,10 | 4.076.900 |
03 abr 2024 | 25,30 | 26,57 | 25,19 | 26,29 | 26,29 | 2.783.600 |
02 abr 2024 | 25,30 | 25,84 | 24,68 | 25,74 | 25,74 | 4.064.700 |
01 abr 2024 | 27,00 | 27,00 | 25,88 | 26,43 | 26,43 | 4.405.500 |
28 mar 2024 | 28,02 | 28,70 | 26,46 | 26,89 | 26,89 | 6.126.000 |
27 mar 2024 | 26,89 | 28,20 | 25,95 | 28,17 | 28,17 | 5.573.200 |
26 mar 2024 | 26,60 | 27,78 | 26,41 | 26,58 | 26,58 | 5.632.600 |
25 mar 2024 | 26,04 | 26,80 | 26,04 | 26,11 | 26,11 | 2.709.800 |
22 mar 2024 | 26,18 | 26,60 | 25,72 | 26,00 | 26,00 | 3.960.800 |
21 mar 2024 | 27,01 | 27,81 | 26,32 | 26,34 | 26,34 | 7.841.700 |
20 mar 2024 | 24,23 | 26,67 | 23,95 | 26,56 | 26,56 | 6.644.700 |
19 mar 2024 | 23,55 | 24,43 | 23,46 | 24,18 | 24,18 | 2.619.400 |
18 mar 2024 | 23,70 | 24,66 | 23,26 | 24,14 | 24,14 | 3.379.000 |
15 mar 2024 | 23,01 | 23,87 | 22,84 | 23,63 | 23,63 | 4.349.100 |
14 mar 2024 | 25,05 | 25,05 | 22,81 | 23,25 | 23,25 | 7.536.400 |
13 mar 2024 | 25,10 | 26,10 | 25,04 | 25,15 | 25,15 | 3.854.600 |
12 mar 2024 | 26,49 | 26,49 | 25,16 | 25,30 | 25,30 | 3.844.900 |
11 mar 2024 | 27,50 | 27,74 | 26,07 | 26,27 | 26,27 | 4.641.000 |
08 mar 2024 | 27,15 | 28,97 | 26,88 | 27,34 | 27,34 | 8.642.600 |
07 mar 2024 | 26,35 | 26,90 | 25,86 | 26,36 | 26,36 | 4.313.300 |
06 mar 2024 | 25,06 | 26,70 | 24,53 | 25,99 | 25,99 | 7.033.100 |
05 mar 2024 | 24,54 | 25,45 | 24,25 | 24,41 | 24,41 | 4.519.700 |
04 mar 2024 | 26,21 | 26,45 | 25,34 | 25,43 | 25,43 | 4.514.000 |
01 mar 2024 | 25,81 | 26,45 | 25,04 | 26,32 | 26,32 | 4.761.200 |
29 feb 2024 | 26,20 | 26,62 | 25,56 | 25,75 | 25,75 | 5.034.600 |
28 feb 2024 | 25,73 | 27,14 | 25,35 | 25,52 | 25,52 | 5.372.900 |
27 feb 2024 | 26,00 | 26,64 | 25,43 | 26,22 | 26,22 | 5.875.100 |
26 feb 2024 | 24,13 | 25,78 | 24,01 | 25,37 | 25,37 | 5.710.600 |
23 feb 2024 | 24,30 | 24,86 | 24,03 | 24,24 | 24,24 | 4.804.900 |
22 feb 2024 | 25,11 | 25,33 | 24,28 | 24,47 | 24,47 | 6.094.500 |
21 feb 2024 | 24,96 | 25,06 | 24,22 | 24,51 | 24,51 | 6.463.200 |
20 feb 2024 | 25,35 | 26,12 | 25,09 | 25,54 | 25,54 | 7.274.200 |
16 feb 2024 | 26,83 | 27,53 | 25,91 | 26,19 | 26,19 | 9.656.900 |
15 feb 2024 | 26,92 | 27,82 | 26,27 | 27,11 | 27,11 | 9.448.700 |
14 feb 2024 | 29,40 | 29,60 | 25,30 | 26,46 | 26,46 | 28.193.600 |
13 feb 2024 | 33,38 | 34,56 | 32,47 | 32,92 | 32,92 | 14.968.900 |
12 feb 2024 | 33,84 | 36,96 | 33,73 | 35,47 | 35,47 | 10.121.500 |
09 feb 2024 | 34,50 | 35,34 | 33,01 | 33,90 | 33,90 | 9.509.400 |
08 feb 2024 | 32,41 | 34,83 | 32,01 | 34,31 | 34,31 | 8.712.100 |
07 feb 2024 | 33,16 | 33,18 | 31,34 | 32,42 | 32,42 | 6.526.200 |
06 feb 2024 | 32,14 | 34,02 | 31,83 | 33,30 | 33,30 | 7.100.700 |
05 feb 2024 | 31,70 | 32,34 | 30,86 | 31,99 | 31,99 | 5.244.300 |
02 feb 2024 | 31,46 | 32,99 | 30,82 | 32,70 | 32,70 | 6.204.800 |
01 feb 2024 | 32,19 | 32,74 | 30,66 | 32,30 | 32,30 | 7.200.700 |
31 ene 2024 | 32,66 | 35,12 | 31,57 | 31,76 | 31,76 | 10.103.800 |
30 ene 2024 | 34,84 | 35,95 | 33,53 | 33,57 | 33,57 | 8.540.300 |
29 ene 2024 | 32,62 | 35,70 | 32,17 | 35,62 | 35,62 | 10.181.500 |
26 ene 2024 | 33,79 | 35,12 | 32,60 | 32,62 | 32,62 | 9.407.400 |
25 ene 2024 | 34,31 | 35,44 | 32,74 | 33,23 | 33,23 | 9.114.600 |
24 ene 2024 | 36,30 | 37,90 | 33,48 | 33,67 | 33,67 | 12.746.700 |
23 ene 2024 | 36,56 | 36,79 | 34,86 | 35,08 | 35,08 | 8.080.900 |
22 ene 2024 | 33,78 | 38,01 | 33,71 | 36,04 | 36,04 | 15.981.200 |
19 ene 2024 | 31,05 | 33,04 | 30,75 | 32,69 | 32,69 | 8.282.600 |
18 ene 2024 | 31,75 | 31,87 | 30,17 | 31,14 | 31,14 | 7.162.600 |
17 ene 2024 | 29,61 | 31,09 | 29,21 | 31,06 | 31,06 | 7.001.000 |
16 ene 2024 | 31,04 | 31,54 | 29,83 | 30,45 | 30,45 | 8.079.600 |
12 ene 2024 | 33,58 | 34,49 | 31,94 | 31,95 | 31,95 | 8.425.200 |
11 ene 2024 | 34,34 | 35,15 | 32,21 | 33,23 | 33,23 | 11.078.100 |
10 ene 2024 | 34,91 | 37,21 | 33,31 | 35,57 | 35,57 | 11.727.000 |
09 ene 2024 | 34,99 | 35,87 | 34,56 | 34,86 | 34,86 | 6.007.700 |
08 ene 2024 | 34,16 | 35,56 | 33,38 | 35,54 | 35,54 | 8.228.300 |
05 ene 2024 | 33,00 | 35,02 | 32,70 | 33,24 | 33,24 | 7.716.600 |
04 ene 2024 | 35,50 | 35,88 | 33,87 | 33,95 | 33,95 | 7.417.500 |
03 ene 2024 | 36,32 | 37,51 | 34,75 | 34,81 | 34,81 | 10.007.600 |
02 ene 2024 | 39,59 | 40,82 | 38,34 | 38,80 | 38,80 | 8.003.500 |
29 dic 2023 | 44,11 | 44,49 | 39,78 | 40,86 | 40,86 | 14.462.500 |
28 dic 2023 | 46,00 | 46,62 | 44,11 | 44,16 | 44,16 | 9.755.200 |
27 dic 2023 | 45,74 | 47,41 | 44,25 | 46,92 | 46,92 | 13.721.100 |
26 dic 2023 | 44,55 | 45,43 | 43,82 | 44,98 | 44,98 | 6.959.600 |
22 dic 2023 | 46,00 | 47,02 | 43,51 | 44,16 | 44,16 | 10.132.400 |
21 dic 2023 | 45,21 | 46,37 | 44,36 | 45,15 | 45,15 | 8.442.700 |
20 dic 2023 | 47,05 | 49,62 | 43,31 | 43,63 | 43,63 | 15.618.500 |
19 dic 2023 | 47,31 | 49,49 | 46,22 | 47,31 | 47,31 | 13.440.200 |
18 dic 2023 | 43,83 | 48,09 | 43,33 | 45,82 | 45,82 | 15.909.400 |
15 dic 2023 | 45,00 | 46,29 | 43,61 | 44,52 | 44,52 | 11.329.500 |
14 dic 2023 | 45,00 | 46,90 | 43,26 | 45,24 | 45,24 | 26.378.300 |
13 dic 2023 | 35,57 | 43,00 | 34,75 | 42,71 | 42,71 | 25.055.100 |
12 dic 2023 | 35,56 | 36,99 | 34,05 | 35,50 | 35,50 | 8.440.600 |
11 dic 2023 | 37,76 | 38,02 | 34,53 | 35,65 | 35,65 | 11.922.800 |
08 dic 2023 | 33,66 | 37,48 | 33,36 | 36,92 | 36,92 | 13.721.600 |
07 dic 2023 | 33,59 | 34,81 | 32,33 | 33,87 | 33,87 | 8.585.200 |
06 dic 2023 | 33,89 | 37,33 | 33,85 | 34,16 | 34,16 | 16.600.500 |
05 dic 2023 | 34,00 | 34,12 | 31,62 | 33,04 | 33,04 | 9.879.000 |
04 dic 2023 | 31,51 | 34,40 | 31,25 | 34,29 | 34,29 | 15.498.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |