Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 25,39 | 25,99 | 25,30 | 25,65 | 25,65 | 12.502 |
09 may 2024 | 25,64 | 25,70 | 25,21 | 25,43 | 25,43 | 1656 |
08 may 2024 | 25,31 | 25,70 | 25,00 | 25,70 | 25,70 | 11.013 |
07 may 2024 | 24,38 | 25,22 | 24,37 | 25,22 | 25,22 | 17.803 |
06 may 2024 | 24,00 | 24,60 | 24,00 | 24,37 | 24,37 | 6020 |
03 may 2024 | 23,90 | 24,64 | 23,60 | 24,18 | 24,18 | 7868 |
02 may 2024 | 24,10 | 24,71 | 23,60 | 23,80 | 23,80 | 44.117 |
30 abr 2024 | 24,84 | 25,32 | 24,77 | 25,15 | 25,15 | 5590 |
29 abr 2024 | 24,75 | 25,17 | 24,71 | 24,86 | 24,86 | 10.166 |
26 abr 2024 | 23,96 | 24,76 | 23,88 | 24,75 | 24,75 | 10.624 |
25 abr 2024 | 24,30 | 24,61 | 23,79 | 23,79 | 23,79 | 14.457 |
24 abr 2024 | 24,61 | 24,71 | 24,22 | 24,30 | 24,30 | 5612 |
23 abr 2024 | 24,51 | 24,93 | 24,35 | 24,93 | 24,93 | 10.675 |
22 abr 2024 | 23,75 | 24,53 | 23,75 | 24,28 | 24,28 | 5609 |
19 abr 2024 | 23,42 | 23,71 | 23,28 | 23,70 | 23,70 | 8846 |
18 abr 2024 | 23,60 | 23,73 | 23,40 | 23,55 | 23,55 | 6212 |
17 abr 2024 | 23,86 | 24,04 | 23,55 | 23,55 | 23,55 | 4739 |
16 abr 2024 | 23,68 | 23,85 | 23,55 | 23,65 | 23,65 | 14.563 |
15 abr 2024 | 24,16 | 24,21 | 23,92 | 24,09 | 24,09 | 3513 |
12 abr 2024 | 24,30 | 24,51 | 24,07 | 24,21 | 24,21 | 8927 |
11 abr 2024 | 23,88 | 24,64 | 23,80 | 24,51 | 24,51 | 13.561 |
10 abr 2024 | 24,90 | 25,00 | 23,95 | 24,13 | 24,13 | 10.511 |
09 abr 2024 | 24,62 | 25,54 | 24,56 | 24,65 | 24,65 | 17.073 |
08 abr 2024 | 24,26 | 24,74 | 24,19 | 24,74 | 24,74 | 21.447 |
05 abr 2024 | 24,28 | 24,35 | 24,07 | 24,34 | 24,34 | 4421 |
04 abr 2024 | 24,66 | 24,70 | 24,31 | 24,53 | 24,53 | 10.170 |
03 abr 2024 | 24,52 | 24,86 | 24,16 | 24,55 | 24,55 | 9385 |
02 abr 2024 | 24,90 | 25,48 | 24,77 | 25,08 | 25,08 | 21.275 |
28 mar 2024 | 26,00 | 26,00 | 25,53 | 25,80 | 25,80 | 12.041 |
27 mar 2024 | 26,16 | 26,22 | 25,60 | 25,67 | 25,67 | 12.609 |
26 mar 2024 | 26,49 | 26,95 | 26,02 | 26,36 | 26,36 | 10.549 |
25 mar 2024 | 26,81 | 26,83 | 26,50 | 26,83 | 26,83 | 10.153 |
22 mar 2024 | 26,29 | 27,14 | 26,29 | 27,10 | 27,10 | 17.894 |
21 mar 2024 | 26,13 | 26,79 | 25,94 | 26,60 | 26,60 | 15.272 |
20 mar 2024 | 25,82 | 26,01 | 25,74 | 26,01 | 26,01 | 4381 |
19 mar 2024 | 25,91 | 26,08 | 25,80 | 25,97 | 25,97 | 6914 |
18 mar 2024 | 25,38 | 25,92 | 25,36 | 25,67 | 25,67 | 16.862 |
15 mar 2024 | 25,95 | 25,95 | 25,06 | 25,24 | 25,24 | 10.974 |
14 mar 2024 | 25,91 | 26,18 | 25,74 | 26,03 | 26,03 | 10.095 |
13 mar 2024 | 26,02 | 26,11 | 25,86 | 26,00 | 26,00 | 3930 |
12 mar 2024 | 26,17 | 26,23 | 25,89 | 25,89 | 25,89 | 9553 |
11 mar 2024 | 26,02 | 26,29 | 25,60 | 25,99 | 25,99 | 3497 |
08 mar 2024 | 26,24 | 26,41 | 26,07 | 26,07 | 26,07 | 7055 |
07 mar 2024 | 26,37 | 26,64 | 26,14 | 26,42 | 26,42 | 6870 |
06 mar 2024 | 26,28 | 26,48 | 25,83 | 25,83 | 25,83 | 9707 |
05 mar 2024 | 26,28 | 26,36 | 26,03 | 26,11 | 26,11 | 12.477 |
04 mar 2024 | 26,60 | 26,61 | 25,85 | 26,00 | 26,00 | 10.780 |
01 mar 2024 | 26,40 | 26,64 | 25,71 | 26,19 | 26,19 | 15.284 |
29 feb 2024 | 25,23 | 26,00 | 25,09 | 25,57 | 25,57 | 12.736 |
28 feb 2024 | 24,72 | 25,15 | 24,71 | 24,92 | 24,92 | 7427 |
27 feb 2024 | 24,30 | 24,75 | 24,00 | 24,52 | 24,52 | 9386 |
26 feb 2024 | 23,81 | 24,34 | 23,67 | 24,30 | 24,30 | 7276 |
23 feb 2024 | 24,24 | 24,33 | 23,64 | 23,64 | 23,64 | 14.407 |
22 feb 2024 | 24,73 | 24,73 | 24,25 | 24,50 | 24,50 | 6429 |
21 feb 2024 | 24,62 | 24,92 | 24,59 | 24,90 | 24,90 | 1467 |
20 feb 2024 | 24,60 | 24,68 | 24,38 | 24,60 | 24,60 | 9935 |
19 feb 2024 | 25,09 | 25,13 | 24,60 | 24,92 | 24,92 | 8465 |
16 feb 2024 | 25,31 | 25,40 | 25,00 | 25,37 | 25,37 | 2949 |
15 feb 2024 | 25,32 | 25,44 | 24,72 | 25,43 | 25,43 | 12.428 |
14 feb 2024 | 25,63 | 25,67 | 25,18 | 25,18 | 25,18 | 5249 |
13 feb 2024 | 25,85 | 26,17 | 25,27 | 25,47 | 25,47 | 5896 |
12 feb 2024 | 25,97 | 26,45 | 25,79 | 25,93 | 25,93 | 6840 |
09 feb 2024 | 26,31 | 26,44 | 25,65 | 25,69 | 25,69 | 8333 |
08 feb 2024 | 27,00 | 27,19 | 26,24 | 26,38 | 26,38 | 19.943 |
07 feb 2024 | 27,18 | 27,38 | 26,40 | 26,86 | 26,86 | 50.745 |
06 feb 2024 | 25,07 | 25,45 | 23,88 | 25,01 | 25,01 | 22.217 |
05 feb 2024 | 25,73 | 25,80 | 24,93 | 25,22 | 25,22 | 11.261 |
02 feb 2024 | 25,92 | 26,38 | 25,55 | 25,55 | 25,55 | 9887 |
01 feb 2024 | 26,20 | 26,52 | 25,83 | 26,27 | 26,27 | 5029 |
31 ene 2024 | 25,87 | 26,64 | 25,87 | 26,20 | 26,20 | 9317 |
30 ene 2024 | 26,53 | 26,53 | 25,95 | 25,95 | 25,95 | 4059 |
29 ene 2024 | 26,31 | 26,46 | 26,16 | 26,30 | 26,30 | 7007 |
26 ene 2024 | 26,17 | 26,64 | 26,17 | 26,35 | 26,35 | 10.044 |
25 ene 2024 | 26,22 | 26,33 | 26,01 | 26,16 | 26,16 | 3151 |
24 ene 2024 | 26,93 | 26,93 | 26,36 | 26,57 | 26,57 | 15.388 |
23 ene 2024 | 26,05 | 26,84 | 25,80 | 25,80 | 25,80 | 16.465 |
22 ene 2024 | 25,37 | 26,13 | 25,37 | 26,13 | 26,13 | 10.818 |
19 ene 2024 | 25,42 | 25,42 | 25,03 | 25,10 | 25,10 | 11.069 |
18 ene 2024 | 25,14 | 25,47 | 25,13 | 25,47 | 25,47 | 6492 |
17 ene 2024 | 25,50 | 25,74 | 25,02 | 25,14 | 25,14 | 13.676 |
16 ene 2024 | 26,06 | 26,28 | 25,80 | 26,24 | 26,24 | 24.048 |
15 ene 2024 | 26,83 | 26,83 | 26,47 | 26,66 | 26,66 | 8119 |
12 ene 2024 | 27,17 | 27,26 | 26,70 | 26,70 | 26,70 | 18.870 |
11 ene 2024 | 27,44 | 27,52 | 26,82 | 27,00 | 27,00 | 9951 |
10 ene 2024 | 27,35 | 27,39 | 26,96 | 27,01 | 27,01 | 12.973 |
09 ene 2024 | 27,48 | 27,85 | 27,33 | 27,76 | 27,76 | 10.625 |
08 ene 2024 | 27,44 | 27,52 | 27,15 | 27,52 | 27,52 | 6892 |
05 ene 2024 | 26,97 | 27,44 | 26,92 | 27,15 | 27,15 | 18.934 |
04 ene 2024 | 27,20 | 27,48 | 26,80 | 27,41 | 27,41 | 14.163 |
03 ene 2024 | 27,77 | 27,89 | 26,97 | 27,35 | 27,35 | 18.544 |
02 ene 2024 | 29,28 | 29,38 | 27,95 | 28,10 | 28,10 | 22.711 |
29 dic 2023 | 28,69 | 29,16 | 28,60 | 28,69 | 28,69 | 17.476 |
28 dic 2023 | 28,70 | 28,95 | 28,52 | 28,75 | 28,75 | 22.024 |
27 dic 2023 | 27,75 | 28,86 | 27,74 | 28,07 | 28,07 | 67.290 |
22 dic 2023 | 26,66 | 26,90 | 26,50 | 26,86 | 26,86 | 21.034 |
21 dic 2023 | 26,14 | 27,00 | 26,07 | 27,00 | 27,00 | 25.055 |
20 dic 2023 | 25,90 | 26,60 | 25,70 | 26,55 | 26,55 | 17.735 |
19 dic 2023 | 25,97 | 26,25 | 25,81 | 26,09 | 26,09 | 12.164 |
18 dic 2023 | 25,91 | 26,25 | 24,75 | 25,83 | 25,83 | 11.612 |
15 dic 2023 | 26,25 | 26,51 | 25,87 | 26,13 | 26,13 | 13.595 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |