Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 24,60 | 24,96 | 24,54 | 24,95 | 24,95 | 1.877.966 |
17 abr 2024 | 24,45 | 24,70 | 24,27 | 24,50 | 24,50 | 2.089.639 |
16 abr 2024 | 24,69 | 24,76 | 24,39 | 24,63 | 24,63 | 2.236.999 |
15 abr 2024 | 25,17 | 25,46 | 25,01 | 25,02 | 25,02 | 1.950.690 |
12 abr 2024 | 25,38 | 25,61 | 25,02 | 25,24 | 25,24 | 1.879.084 |
11 abr 2024 | 25,00 | 25,53 | 24,74 | 25,01 | 25,01 | 3.123.000 |
10 abr 2024 | 25,59 | 26,05 | 24,82 | 25,20 | 25,20 | 3.389.115 |
09 abr 2024 | 25,50 | 25,71 | 25,31 | 25,47 | 25,47 | 1.114.974 |
08 abr 2024 | 25,26 | 25,66 | 25,16 | 25,58 | 25,58 | 1.615.856 |
05 abr 2024 | 25,56 | 25,78 | 25,10 | 25,24 | 25,24 | 2.627.947 |
04 abr 2024 | 26,06 | 26,20 | 25,91 | 25,92 | 25,92 | 2.042.481 |
03 abr 2024 | 26,34 | 26,53 | 25,93 | 26,07 | 26,07 | 2.241.089 |
02 abr 2024 | 27,06 | 27,09 | 26,26 | 26,40 | 26,40 | 2.810.713 |
28 mar 2024 | 27,40 | 27,56 | 26,89 | 27,40 | 27,40 | 2.036.004 |
27 mar 2024 | 27,45 | 27,49 | 27,08 | 27,25 | 27,25 | 1.402.564 |
26 mar 2024 | 27,00 | 27,59 | 26,87 | 27,52 | 27,52 | 1.927.502 |
25 mar 2024 | 26,69 | 26,96 | 26,34 | 26,96 | 26,96 | 1.540.388 |
22 mar 2024 | 26,14 | 26,85 | 26,14 | 26,70 | 26,70 | 2.366.172 |
21 mar 2024 | 25,90 | 26,52 | 25,79 | 26,14 | 26,14 | 2.755.691 |
20 mar 2024 | 25,00 | 25,44 | 24,84 | 25,30 | 25,30 | 2.294.930 |
19 mar 2024 | 24,63 | 25,21 | 24,50 | 25,17 | 25,17 | 2.329.052 |
18 mar 2024 | 24,40 | 25,07 | 24,22 | 24,74 | 24,74 | 4.272.867 |
15 mar 2024 | 25,88 | 25,99 | 23,74 | 23,99 | 23,99 | 15.267.250 |
14 mar 2024 | 27,10 | 27,57 | 26,74 | 26,82 | 26,82 | 2.436.182 |
13 mar 2024 | 27,36 | 27,55 | 27,04 | 27,21 | 27,21 | 1.585.866 |
12 mar 2024 | 27,78 | 28,11 | 27,22 | 27,30 | 27,30 | 2.506.422 |
11 mar 2024 | 27,04 | 27,68 | 26,89 | 27,64 | 27,64 | 2.597.857 |
08 mar 2024 | 26,71 | 27,27 | 26,17 | 26,89 | 26,89 | 2.679.136 |
07 mar 2024 | 25,73 | 26,79 | 25,50 | 26,53 | 26,53 | 3.191.191 |
06 mar 2024 | 26,33 | 26,76 | 25,68 | 25,74 | 25,74 | 3.220.350 |
05 mar 2024 | 26,12 | 26,32 | 25,99 | 26,32 | 26,32 | 1.704.555 |
04 mar 2024 | 26,76 | 26,80 | 25,82 | 26,18 | 26,18 | 1.474.754 |
01 mar 2024 | 25,89 | 26,82 | 25,89 | 26,73 | 26,73 | 2.658.178 |
29 feb 2024 | 25,85 | 26,28 | 25,62 | 25,80 | 25,80 | 3.024.268 |
28 feb 2024 | 26,28 | 26,34 | 25,34 | 25,61 | 25,61 | 2.306.255 |
27 feb 2024 | 25,96 | 26,59 | 25,96 | 26,24 | 26,24 | 1.569.818 |
26 feb 2024 | 26,32 | 26,39 | 26,03 | 26,03 | 26,03 | 1.103.763 |
23 feb 2024 | 26,47 | 26,69 | 26,17 | 26,44 | 26,44 | 1.347.487 |
22 feb 2024 | 26,74 | 26,80 | 26,30 | 26,50 | 26,50 | 2.092.072 |
21 feb 2024 | 26,52 | 26,76 | 26,40 | 26,40 | 26,40 | 1.161.746 |
20 feb 2024 | 26,62 | 26,70 | 26,30 | 26,58 | 26,58 | 1.140.586 |
19 feb 2024 | 26,59 | 26,96 | 26,42 | 26,74 | 26,74 | 865.898 |
16 feb 2024 | 26,74 | 26,84 | 26,35 | 26,66 | 26,66 | 2.127.994 |
15 feb 2024 | 26,00 | 26,67 | 25,85 | 26,52 | 26,52 | 1.815.412 |
14 feb 2024 | 25,76 | 26,06 | 25,71 | 25,77 | 25,77 | 1.702.464 |
13 feb 2024 | 26,50 | 26,66 | 25,59 | 25,82 | 25,82 | 2.533.735 |
12 feb 2024 | 26,33 | 26,86 | 26,26 | 26,58 | 26,58 | 1.686.154 |
09 feb 2024 | 26,66 | 26,86 | 25,97 | 26,17 | 26,17 | 2.657.606 |
08 feb 2024 | 26,97 | 27,21 | 26,63 | 26,70 | 26,70 | 1.871.599 |
07 feb 2024 | 27,35 | 27,44 | 26,89 | 26,94 | 26,94 | 2.094.577 |
06 feb 2024 | 27,82 | 27,98 | 27,12 | 27,37 | 27,37 | 2.006.909 |
05 feb 2024 | 27,91 | 28,21 | 27,42 | 27,60 | 27,60 | 1.831.366 |
02 feb 2024 | 28,76 | 29,00 | 27,81 | 27,93 | 27,93 | 2.510.972 |
01 feb 2024 | 28,60 | 28,91 | 28,15 | 28,50 | 28,50 | 2.598.337 |
31 ene 2024 | 28,62 | 29,30 | 28,49 | 29,05 | 29,05 | 3.460.439 |
30 ene 2024 | 28,46 | 28,69 | 28,25 | 28,38 | 28,38 | 1.838.330 |
29 ene 2024 | 27,58 | 28,36 | 27,18 | 28,20 | 28,20 | 2.230.983 |
26 ene 2024 | 27,48 | 27,67 | 27,02 | 27,64 | 27,64 | 2.022.257 |
25 ene 2024 | 27,39 | 27,57 | 26,75 | 27,48 | 27,48 | 2.215.035 |
24 ene 2024 | 26,82 | 27,70 | 26,80 | 27,52 | 27,52 | 2.085.583 |
23 ene 2024 | 27,18 | 27,32 | 26,59 | 26,59 | 26,59 | 1.633.466 |
22 ene 2024 | 27,35 | 27,46 | 26,76 | 27,07 | 27,07 | 1.822.787 |
19 ene 2024 | 27,05 | 27,25 | 26,84 | 26,96 | 26,96 | 2.405.907 |
18 ene 2024 | 26,84 | 26,92 | 26,45 | 26,81 | 26,81 | 3.223.689 |
17 ene 2024 | 26,48 | 26,70 | 26,13 | 26,40 | 26,40 | 3.448.491 |
16 ene 2024 | 27,31 | 27,50 | 27,09 | 27,28 | 27,28 | 2.086.113 |
15 ene 2024 | 27,65 | 28,16 | 27,54 | 27,59 | 27,59 | 2.045.694 |
12 ene 2024 | 27,16 | 27,97 | 27,16 | 27,74 | 27,74 | 1.978.791 |
11 ene 2024 | 27,67 | 27,93 | 26,97 | 27,02 | 27,02 | 2.568.917 |
10 ene 2024 | 27,35 | 27,98 | 27,34 | 27,53 | 27,53 | 1.970.908 |
09 ene 2024 | 27,24 | 27,42 | 26,98 | 27,20 | 27,20 | 1.296.205 |
08 ene 2024 | 26,96 | 27,29 | 26,47 | 27,25 | 27,25 | 1.565.940 |
05 ene 2024 | 27,20 | 27,45 | 26,78 | 27,10 | 27,10 | 2.069.573 |
04 ene 2024 | 27,36 | 27,94 | 27,24 | 27,43 | 27,43 | 1.737.818 |
03 ene 2024 | 27,90 | 28,17 | 27,11 | 27,45 | 27,45 | 2.563.722 |
02 ene 2024 | 28,49 | 28,73 | 28,05 | 28,05 | 28,05 | 2.099.452 |
29 dic 2023 | 28,82 | 28,93 | 28,54 | 28,54 | 28,54 | 919.961 |
28 dic 2023 | 28,85 | 28,90 | 28,52 | 28,85 | 28,85 | 1.329.065 |
27 dic 2023 | 28,36 | 28,82 | 28,35 | 28,82 | 28,82 | 1.154.598 |
22 dic 2023 | 28,00 | 28,41 | 27,98 | 28,37 | 28,37 | 1.506.955 |
21 dic 2023 | 27,94 | 28,31 | 27,81 | 28,14 | 28,14 | 2.513.179 |
20 dic 2023 | 28,22 | 28,49 | 27,93 | 28,24 | 28,24 | 1.980.393 |
19 dic 2023 | 27,73 | 28,29 | 27,73 | 28,01 | 28,01 | 2.150.022 |
18 dic 2023 | 27,85 | 28,14 | 27,50 | 27,73 | 27,73 | 2.272.420 |
15 dic 2023 | 28,48 | 28,93 | 28,04 | 28,21 | 28,21 | 6.347.215 |
14 dic 2023 | 28,16 | 29,09 | 28,16 | 28,51 | 28,51 | 8.322.512 |
13 dic 2023 | 26,36 | 26,61 | 26,17 | 26,44 | 26,44 | 1.867.969 |
12 dic 2023 | 26,79 | 26,87 | 26,34 | 26,38 | 26,38 | 2.036.802 |
11 dic 2023 | 26,51 | 26,70 | 26,26 | 26,55 | 26,55 | 2.203.542 |
08 dic 2023 | 26,80 | 26,82 | 26,10 | 26,52 | 26,52 | 3.406.323 |
07 dic 2023 | 26,84 | 27,05 | 26,48 | 26,87 | 26,87 | 3.162.416 |
06 dic 2023 | 27,11 | 27,44 | 26,86 | 27,19 | 27,19 | 2.974.123 |
05 dic 2023 | 26,86 | 27,52 | 26,75 | 27,10 | 27,10 | 3.718.172 |
04 dic 2023 | 26,45 | 26,94 | 26,44 | 26,75 | 26,75 | 3.042.026 |
01 dic 2023 | 25,64 | 26,58 | 25,47 | 26,55 | 26,55 | 3.115.648 |
30 nov 2023 | 26,03 | 26,15 | 25,52 | 25,52 | 25,52 | 7.918.842 |
29 nov 2023 | 25,50 | 26,18 | 25,49 | 25,95 | 25,95 | 3.068.646 |
28 nov 2023 | 25,33 | 25,47 | 24,88 | 25,34 | 25,34 | 2.232.846 |
27 nov 2023 | 25,05 | 25,38 | 24,96 | 25,38 | 25,38 | 1.988.857 |
24 nov 2023 | 24,93 | 25,12 | 24,83 | 25,12 | 25,12 | 1.318.422 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |