Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 29,90 | 29,90 | 28,56 | 29,26 | 29,26 | 822.916 |
02 may 2024 | 29,47 | 29,54 | 28,70 | 29,33 | 29,33 | 507.000 |
01 may 2024 | 29,11 | 29,67 | 28,44 | 29,21 | 29,21 | 1.061.600 |
30 abr 2024 | 29,00 | 29,99 | 28,76 | 29,13 | 29,13 | 656.000 |
29 abr 2024 | 29,55 | 29,68 | 29,16 | 29,22 | 29,22 | 769.500 |
26 abr 2024 | 29,74 | 29,82 | 29,16 | 29,53 | 29,53 | 412.500 |
25 abr 2024 | 28,12 | 29,45 | 28,08 | 29,41 | 29,41 | 1.174.600 |
24 abr 2024 | 28,36 | 29,44 | 27,96 | 28,91 | 28,91 | 5.813.300 |
23 abr 2024 | 27,99 | 28,65 | 27,22 | 27,94 | 27,94 | 4.451.000 |
22 abr 2024 | 28,83 | 30,04 | 28,83 | 30,04 | 30,04 | 600.000 |
19 abr 2024 | 29,13 | 30,64 | 28,21 | 28,61 | 28,61 | 349.500 |
18 abr 2024 | 29,22 | 29,43 | 28,80 | 29,05 | 29,05 | 283.300 |
17 abr 2024 | 29,95 | 30,01 | 29,17 | 29,21 | 29,21 | 391.100 |
16 abr 2024 | 30,13 | 30,33 | 29,51 | 29,82 | 29,82 | 271.400 |
15 abr 2024 | 31,40 | 31,42 | 30,21 | 30,22 | 30,22 | 218.600 |
12 abr 2024 | 32,02 | 32,15 | 31,18 | 31,34 | 31,34 | 347.500 |
11 abr 2024 | 32,21 | 32,91 | 31,89 | 32,23 | 32,23 | 316.900 |
10 abr 2024 | 32,11 | 32,52 | 31,82 | 31,97 | 31,97 | 317.400 |
09 abr 2024 | 31,94 | 32,75 | 31,65 | 32,57 | 32,57 | 364.800 |
08 abr 2024 | 32,00 | 32,50 | 31,78 | 31,91 | 31,91 | 462.800 |
05 abr 2024 | 31,21 | 32,11 | 31,05 | 31,75 | 31,75 | 964.200 |
04 abr 2024 | 32,94 | 32,94 | 31,74 | 31,80 | 31,80 | 405.700 |
03 abr 2024 | 32,09 | 32,33 | 31,67 | 32,14 | 32,14 | 340.800 |
02 abr 2024 | 31,50 | 32,11 | 30,88 | 32,09 | 32,09 | 570.700 |
01 abr 2024 | 32,00 | 32,61 | 31,57 | 32,03 | 32,03 | 580.600 |
28 mar 2024 | 30,82 | 32,37 | 30,80 | 31,76 | 31,76 | 832.600 |
27 mar 2024 | 30,55 | 30,83 | 30,01 | 30,66 | 30,66 | 437.400 |
26 mar 2024 | 30,17 | 30,57 | 29,97 | 30,15 | 30,15 | 425.600 |
25 mar 2024 | 29,72 | 30,28 | 29,70 | 30,09 | 30,09 | 485.300 |
22 mar 2024 | 29,66 | 29,86 | 29,39 | 29,86 | 29,86 | 434.400 |
21 mar 2024 | 30,00 | 30,14 | 29,40 | 29,54 | 29,54 | 369.300 |
20 mar 2024 | 30,19 | 30,19 | 29,50 | 29,95 | 29,95 | 318.400 |
19 mar 2024 | 29,52 | 30,20 | 29,43 | 29,95 | 29,95 | 789.100 |
18 mar 2024 | 29,85 | 30,34 | 29,80 | 29,80 | 29,80 | 448.600 |
15 mar 2024 | 29,51 | 29,97 | 29,30 | 29,81 | 29,81 | 731.400 |
14 mar 2024 | 29,75 | 30,05 | 29,46 | 29,90 | 29,90 | 465.100 |
13 mar 2024 | 29,87 | 30,07 | 29,53 | 29,66 | 29,66 | 415.300 |
12 mar 2024 | 29,13 | 30,10 | 29,13 | 29,83 | 29,83 | 589.100 |
11 mar 2024 | 29,29 | 29,60 | 28,84 | 29,17 | 29,17 | 336.700 |
08 mar 2024 | 29,51 | 30,49 | 29,41 | 29,49 | 29,49 | 713.400 |
07 mar 2024 | 29,95 | 30,36 | 29,47 | 29,85 | 29,85 | 671.400 |
06 mar 2024 | 30,00 | 30,82 | 29,32 | 29,63 | 29,63 | 726.400 |
05 mar 2024 | 28,94 | 30,11 | 28,94 | 29,94 | 29,94 | 1.099.400 |
04 mar 2024 | 32,00 | 32,00 | 28,98 | 30,43 | 30,43 | 2.540.600 |
01 mar 2024 | 35,38 | 35,38 | 32,61 | 33,55 | 33,55 | 1.422.400 |
29 feb 2024 | 31,00 | 34,19 | 30,72 | 33,58 | 33,58 | 2.939.300 |
28 feb 2024 | 25,44 | 25,74 | 24,86 | 25,40 | 25,40 | 589.100 |
27 feb 2024 | 25,25 | 25,69 | 24,75 | 25,40 | 25,40 | 402.900 |
26 feb 2024 | 24,76 | 25,32 | 24,70 | 25,19 | 25,19 | 325.200 |
23 feb 2024 | 25,27 | 25,27 | 24,47 | 24,71 | 24,71 | 207.300 |
22 feb 2024 | 24,99 | 25,39 | 24,65 | 25,17 | 25,17 | 326.400 |
21 feb 2024 | 24,36 | 24,69 | 24,17 | 24,50 | 24,50 | 273.900 |
20 feb 2024 | 25,16 | 25,17 | 24,35 | 24,63 | 24,63 | 360.200 |
16 feb 2024 | 26,36 | 26,36 | 25,28 | 25,28 | 25,28 | 307.100 |
15 feb 2024 | 26,21 | 26,25 | 25,70 | 26,07 | 26,07 | 260.200 |
14 feb 2024 | 25,26 | 26,09 | 25,19 | 26,06 | 26,06 | 250.000 |
13 feb 2024 | 25,51 | 25,77 | 25,06 | 25,23 | 25,23 | 226.200 |
12 feb 2024 | 26,11 | 26,84 | 25,79 | 25,92 | 25,92 | 381.300 |
09 feb 2024 | 26,07 | 26,58 | 25,79 | 26,58 | 26,58 | 244.400 |
08 feb 2024 | 24,97 | 26,14 | 24,90 | 25,86 | 25,86 | 276.300 |
07 feb 2024 | 25,46 | 25,56 | 25,01 | 25,09 | 25,09 | 273.600 |
06 feb 2024 | 25,48 | 25,76 | 24,86 | 25,23 | 25,23 | 319.200 |
05 feb 2024 | 25,90 | 25,90 | 25,07 | 25,28 | 25,28 | 406.200 |
02 feb 2024 | 25,25 | 25,98 | 25,11 | 25,98 | 25,98 | 390.800 |
01 feb 2024 | 24,41 | 25,28 | 24,41 | 25,27 | 25,27 | 390.600 |
31 ene 2024 | 24,94 | 25,07 | 24,25 | 24,26 | 24,26 | 257.900 |
30 ene 2024 | 25,29 | 25,71 | 24,96 | 25,03 | 25,03 | 275.500 |
29 ene 2024 | 25,14 | 25,43 | 24,79 | 25,42 | 25,42 | 357.700 |
26 ene 2024 | 24,38 | 25,21 | 24,20 | 25,01 | 25,01 | 379.800 |
25 ene 2024 | 24,55 | 24,69 | 24,17 | 24,40 | 24,40 | 174.100 |
24 ene 2024 | 25,41 | 25,68 | 24,38 | 24,42 | 24,42 | 263.600 |
23 ene 2024 | 25,76 | 25,81 | 25,00 | 25,21 | 25,21 | 274.900 |
22 ene 2024 | 26,00 | 26,10 | 25,30 | 25,40 | 25,40 | 244.700 |
19 ene 2024 | 25,42 | 25,53 | 25,00 | 25,53 | 25,53 | 252.300 |
18 ene 2024 | 25,75 | 25,85 | 24,80 | 25,21 | 25,21 | 376.900 |
17 ene 2024 | 23,67 | 25,86 | 23,38 | 25,48 | 25,48 | 620.100 |
16 ene 2024 | 24,34 | 25,73 | 23,94 | 23,98 | 23,98 | 1.357.000 |
12 ene 2024 | 23,87 | 23,87 | 23,31 | 23,54 | 23,54 | 664.300 |
11 ene 2024 | 24,77 | 25,08 | 23,47 | 23,74 | 23,74 | 1.173.700 |
10 ene 2024 | 25,77 | 26,07 | 25,35 | 25,73 | 25,73 | 272.700 |
09 ene 2024 | 24,89 | 25,61 | 24,60 | 25,50 | 25,50 | 434.900 |
08 ene 2024 | 25,41 | 25,71 | 24,86 | 25,04 | 25,04 | 400.600 |
05 ene 2024 | 25,49 | 25,74 | 24,90 | 25,26 | 25,26 | 545.200 |
04 ene 2024 | 25,65 | 26,69 | 25,51 | 25,53 | 25,53 | 424.100 |
03 ene 2024 | 26,91 | 28,52 | 25,66 | 25,82 | 25,82 | 766.000 |
02 ene 2024 | 26,67 | 26,95 | 26,23 | 26,80 | 26,80 | 506.000 |
29 dic 2023 | 26,82 | 27,38 | 26,76 | 26,94 | 26,94 | 491.500 |
28 dic 2023 | 26,82 | 27,43 | 26,63 | 27,09 | 27,09 | 337.900 |
27 dic 2023 | 26,59 | 26,89 | 26,32 | 26,78 | 26,78 | 204.600 |
26 dic 2023 | 27,00 | 27,24 | 26,49 | 26,49 | 26,49 | 220.200 |
22 dic 2023 | 26,49 | 27,80 | 26,45 | 26,94 | 26,94 | 396.600 |
21 dic 2023 | 26,02 | 26,54 | 25,67 | 26,44 | 26,44 | 316.400 |
20 dic 2023 | 27,23 | 27,30 | 25,65 | 25,70 | 25,70 | 479.000 |
19 dic 2023 | 26,98 | 27,63 | 26,89 | 27,39 | 27,39 | 446.600 |
18 dic 2023 | 26,75 | 27,08 | 26,15 | 27,06 | 27,06 | 779.400 |
15 dic 2023 | 27,05 | 27,34 | 26,65 | 26,81 | 26,81 | 1.526.700 |
14 dic 2023 | 27,47 | 27,99 | 26,69 | 27,36 | 27,36 | 747.200 |
13 dic 2023 | 28,93 | 28,93 | 27,32 | 27,75 | 27,75 | 1.005.000 |
12 dic 2023 | 28,67 | 29,22 | 28,61 | 28,76 | 28,76 | 459.200 |
11 dic 2023 | 28,83 | 28,94 | 28,47 | 28,70 | 28,70 | 459.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |