Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 30,88 | 30,96 | 30,25 | 30,78 | 30,78 | 387.811 |
01 may 2024 | 30,27 | 31,38 | 30,27 | 30,52 | 30,52 | 487.100 |
30 abr 2024 | 30,64 | 31,17 | 30,25 | 30,28 | 30,28 | 718.400 |
29 abr 2024 | 31,00 | 31,40 | 30,69 | 30,82 | 30,82 | 368.600 |
26 abr 2024 | 30,30 | 31,00 | 30,29 | 30,93 | 30,93 | 399.800 |
25 abr 2024 | 30,20 | 30,57 | 29,71 | 30,20 | 30,20 | 358.700 |
24 abr 2024 | 30,39 | 31,06 | 30,23 | 31,04 | 31,04 | 670.300 |
23 abr 2024 | 29,31 | 30,51 | 29,18 | 30,35 | 30,35 | 583.900 |
22 abr 2024 | 29,44 | 29,58 | 28,85 | 29,16 | 29,16 | 528.400 |
19 abr 2024 | 28,99 | 29,66 | 28,92 | 29,14 | 29,14 | 471.200 |
18 abr 2024 | 29,18 | 29,49 | 28,88 | 29,09 | 29,09 | 470.500 |
17 abr 2024 | 29,39 | 29,62 | 29,01 | 29,13 | 29,13 | 465.700 |
16 abr 2024 | 29,01 | 29,56 | 28,52 | 29,26 | 29,26 | 705.600 |
15 abr 2024 | 30,31 | 30,57 | 29,16 | 29,34 | 29,34 | 837.300 |
12 abr 2024 | 30,50 | 30,73 | 30,12 | 30,26 | 30,26 | 557.500 |
11 abr 2024 | 31,30 | 31,39 | 30,71 | 30,87 | 30,87 | 549.800 |
10 abr 2024 | 32,28 | 32,29 | 31,00 | 31,21 | 31,21 | 574.400 |
09 abr 2024 | 31,73 | 33,21 | 31,43 | 33,05 | 33,05 | 840.400 |
08 abr 2024 | 30,72 | 31,80 | 30,71 | 31,71 | 31,71 | 494.500 |
05 abr 2024 | 30,87 | 31,09 | 30,40 | 30,54 | 30,54 | 463.000 |
04 abr 2024 | 31,30 | 32,18 | 31,08 | 31,10 | 31,10 | 562.300 |
03 abr 2024 | 30,79 | 31,69 | 30,78 | 31,02 | 31,02 | 660.500 |
02 abr 2024 | 32,02 | 32,02 | 31,01 | 31,13 | 31,13 | 788.600 |
01 abr 2024 | 33,08 | 33,34 | 31,94 | 32,47 | 32,47 | 746.700 |
28 mar 2024 | 35,00 | 36,48 | 31,92 | 33,15 | 33,15 | 2.960.800 |
27 mar 2024 | 31,19 | 31,44 | 30,51 | 31,09 | 31,09 | 967.800 |
26 mar 2024 | 31,52 | 32,11 | 30,85 | 30,94 | 30,94 | 586.200 |
25 mar 2024 | 31,16 | 31,22 | 30,72 | 30,89 | 30,89 | 432.000 |
22 mar 2024 | 31,41 | 31,65 | 30,91 | 30,94 | 30,94 | 265.300 |
21 mar 2024 | 31,95 | 31,99 | 31,42 | 31,60 | 31,60 | 494.000 |
20 mar 2024 | 30,99 | 32,21 | 30,86 | 31,47 | 31,47 | 589.700 |
19 mar 2024 | 30,92 | 31,36 | 30,92 | 31,07 | 31,07 | 319.500 |
18 mar 2024 | 30,67 | 31,48 | 30,36 | 31,00 | 31,00 | 624.700 |
15 mar 2024 | 30,95 | 31,37 | 30,24 | 30,57 | 30,57 | 1.031.000 |
14 mar 2024 | 30,86 | 31,15 | 30,19 | 31,10 | 31,10 | 544.100 |
13 mar 2024 | 30,50 | 31,33 | 30,50 | 30,83 | 30,83 | 313.900 |
12 mar 2024 | 30,65 | 30,89 | 30,33 | 30,64 | 30,64 | 274.300 |
11 mar 2024 | 30,74 | 31,22 | 30,51 | 30,55 | 30,55 | 487.900 |
08 mar 2024 | 31,40 | 31,72 | 30,83 | 30,87 | 30,87 | 348.300 |
07 mar 2024 | 30,70 | 31,15 | 30,62 | 30,95 | 30,95 | 300.500 |
06 mar 2024 | 30,92 | 31,11 | 30,44 | 30,66 | 30,66 | 356.800 |
05 mar 2024 | 30,81 | 30,98 | 30,26 | 30,40 | 30,40 | 321.200 |
04 mar 2024 | 31,49 | 31,63 | 30,96 | 31,13 | 31,13 | 296.300 |
01 mar 2024 | 31,61 | 31,79 | 31,22 | 31,46 | 31,46 | 410.100 |
29 feb 2024 | 32,01 | 32,26 | 31,33 | 31,61 | 31,61 | 451.800 |
28 feb 2024 | 31,45 | 31,78 | 31,34 | 31,58 | 31,58 | 271.900 |
27 feb 2024 | 31,80 | 32,14 | 31,57 | 31,72 | 31,72 | 332.100 |
26 feb 2024 | 30,87 | 31,49 | 30,87 | 31,48 | 31,48 | 269.100 |
23 feb 2024 | 30,47 | 31,02 | 30,43 | 30,78 | 30,78 | 292.600 |
22 feb 2024 | 30,64 | 30,92 | 30,41 | 30,47 | 30,47 | 370.800 |
21 feb 2024 | 31,07 | 31,16 | 30,13 | 30,41 | 30,41 | 365.100 |
20 feb 2024 | 31,58 | 31,88 | 31,38 | 31,49 | 31,49 | 346.900 |
16 feb 2024 | 31,62 | 32,60 | 31,62 | 32,15 | 32,15 | 386.200 |
15 feb 2024 | 31,98 | 32,58 | 31,59 | 32,04 | 32,04 | 538.600 |
14 feb 2024 | 30,78 | 31,62 | 30,61 | 31,52 | 31,52 | 418.500 |
13 feb 2024 | 31,37 | 31,62 | 29,99 | 30,22 | 30,22 | 617.400 |
12 feb 2024 | 31,99 | 32,74 | 31,95 | 32,35 | 32,35 | 740.300 |
09 feb 2024 | 31,10 | 31,94 | 30,98 | 31,91 | 31,91 | 542.900 |
08 feb 2024 | 30,60 | 31,36 | 30,52 | 30,68 | 30,68 | 431.300 |
07 feb 2024 | 30,59 | 31,00 | 30,32 | 30,78 | 30,78 | 333.400 |
06 feb 2024 | 29,59 | 30,68 | 29,46 | 30,57 | 30,57 | 410.700 |
05 feb 2024 | 28,84 | 29,75 | 28,42 | 29,62 | 29,62 | 769.600 |
02 feb 2024 | 29,17 | 29,48 | 28,95 | 29,06 | 29,06 | 384.400 |
01 feb 2024 | 29,79 | 30,15 | 28,91 | 29,51 | 29,51 | 808.500 |
31 ene 2024 | 30,19 | 30,56 | 29,59 | 29,69 | 29,69 | 895.600 |
30 ene 2024 | 30,93 | 31,30 | 30,36 | 30,47 | 30,47 | 463.200 |
29 ene 2024 | 30,08 | 31,17 | 29,85 | 31,14 | 31,14 | 524.000 |
26 ene 2024 | 29,98 | 30,33 | 29,83 | 30,10 | 30,10 | 745.900 |
25 ene 2024 | 29,67 | 29,88 | 29,47 | 29,84 | 29,84 | 508.400 |
24 ene 2024 | 29,75 | 29,87 | 29,21 | 29,25 | 29,25 | 463.600 |
23 ene 2024 | 29,65 | 29,65 | 28,96 | 29,33 | 29,33 | 523.800 |
22 ene 2024 | 28,58 | 29,38 | 28,56 | 29,19 | 29,19 | 572.400 |
19 ene 2024 | 27,58 | 28,46 | 27,17 | 28,44 | 28,44 | 595.400 |
18 ene 2024 | 26,98 | 27,47 | 26,66 | 27,36 | 27,36 | 647.600 |
17 ene 2024 | 26,00 | 26,75 | 25,94 | 26,70 | 26,70 | 883.300 |
16 ene 2024 | 26,77 | 26,94 | 26,25 | 26,45 | 26,45 | 1.065.300 |
12 ene 2024 | 27,49 | 28,14 | 27,09 | 27,13 | 27,13 | 342.200 |
11 ene 2024 | 26,95 | 27,53 | 26,60 | 27,15 | 27,15 | 581.500 |
10 ene 2024 | 26,15 | 27,15 | 26,10 | 26,99 | 26,99 | 422.000 |
09 ene 2024 | 26,33 | 26,55 | 26,04 | 26,28 | 26,28 | 333.600 |
08 ene 2024 | 25,68 | 26,76 | 25,51 | 26,68 | 26,68 | 397.300 |
05 ene 2024 | 25,41 | 25,88 | 25,41 | 25,58 | 25,58 | 283.200 |
04 ene 2024 | 25,50 | 25,81 | 25,18 | 25,66 | 25,66 | 398.000 |
03 ene 2024 | 26,07 | 26,12 | 25,31 | 25,37 | 25,37 | 430.600 |
02 ene 2024 | 26,84 | 26,95 | 26,10 | 26,29 | 26,29 | 507.500 |
29 dic 2023 | 27,33 | 27,58 | 26,98 | 27,03 | 27,03 | 304.300 |
28 dic 2023 | 27,38 | 27,59 | 27,29 | 27,45 | 27,45 | 252.900 |
27 dic 2023 | 27,50 | 27,63 | 27,16 | 27,48 | 27,48 | 332.000 |
26 dic 2023 | 27,42 | 27,81 | 27,32 | 27,48 | 27,48 | 314.100 |
22 dic 2023 | 27,77 | 28,08 | 27,20 | 27,42 | 27,42 | 363.200 |
21 dic 2023 | 27,61 | 27,77 | 27,11 | 27,57 | 27,57 | 440.900 |
20 dic 2023 | 27,89 | 28,44 | 27,27 | 27,29 | 27,29 | 665.700 |
19 dic 2023 | 27,74 | 28,67 | 27,70 | 28,10 | 28,10 | 747.100 |
18 dic 2023 | 27,29 | 27,89 | 27,03 | 27,65 | 27,65 | 755.100 |
15 dic 2023 | 28,04 | 28,04 | 27,26 | 27,44 | 27,44 | 1.053.300 |
14 dic 2023 | 28,16 | 28,68 | 27,43 | 27,83 | 27,83 | 822.800 |
13 dic 2023 | 27,08 | 27,61 | 26,08 | 27,60 | 27,60 | 833.500 |
12 dic 2023 | 27,12 | 27,36 | 26,76 | 27,08 | 27,08 | 571.700 |
11 dic 2023 | 27,82 | 28,22 | 27,15 | 27,27 | 27,27 | 766.100 |
08 dic 2023 | 28,45 | 28,68 | 27,35 | 27,98 | 27,98 | 813.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |