Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 29,61 | 29,67 | 29,61 | 29,67 | 29,67 | 22.519 |
16 may 2024 | 29,59 | 29,67 | 29,56 | 29,66 | 29,66 | 14.007 |
15 may 2024 | 29,58 | 29,67 | 29,52 | 29,62 | 29,62 | 19.249 |
14 may 2024 | 29,52 | 29,58 | 29,45 | 29,48 | 29,48 | 9506 |
13 may 2024 | 29,44 | 29,58 | 29,44 | 29,52 | 29,52 | 26.498 |
10 may 2024 | 29,51 | 29,60 | 29,43 | 29,48 | 29,48 | 30.479 |
09 may 2024 | 29,19 | 29,35 | 29,19 | 29,30 | 29,30 | 10.647 |
08 may 2024 | 29,15 | 29,27 | 29,05 | 29,22 | 29,22 | 20.183 |
07 may 2024 | 29,10 | 29,25 | 29,10 | 29,22 | 29,22 | 34.827 |
06 may 2024 | 28,97 | 29,07 | 28,95 | 28,98 | 28,98 | 9261 |
03 may 2024 | 28,76 | 28,98 | 28,75 | 28,84 | 28,84 | 6647 |
02 may 2024 | 28,75 | 28,81 | 28,68 | 28,71 | 28,71 | 31.972 |
30 abr 2024 | 28,99 | 29,00 | 28,80 | 28,81 | 28,81 | 15.997 |
29 abr 2024 | 28,89 | 29,04 | 28,82 | 29,02 | 29,02 | 9828 |
26 abr 2024 | 28,64 | 28,90 | 28,60 | 28,84 | 28,84 | 21.784 |
25 abr 2024 | 28,97 | 28,97 | 28,50 | 28,64 | 28,64 | 23.302 |
24 abr 2024 | 28,91 | 28,93 | 28,73 | 28,76 | 28,76 | 8022 |
23 abr 2024 | 28,85 | 28,93 | 28,74 | 28,87 | 28,87 | 18.616 |
22 abr 2024 | 28,72 | 28,80 | 28,66 | 28,75 | 28,75 | 11.205 |
19 abr 2024 | 28,11 | 28,50 | 28,10 | 28,44 | 28,44 | 15.689 |
18 abr 2024 | 28,10 | 28,24 | 28,00 | 28,21 | 28,21 | 12.310 |
17 abr 2024 | 27,94 | 28,10 | 27,88 | 27,92 | 27,92 | 10.270 |
16 abr 2024 | 28,14 | 28,15 | 27,84 | 27,95 | 27,95 | 15.886 |
15 abr 2024 | 28,47 | 28,60 | 28,28 | 28,35 | 28,35 | 23.579 |
12 abr 2024 | 28,56 | 28,67 | 28,48 | 28,50 | 28,50 | 9632 |
11 abr 2024 | 28,44 | 28,55 | 28,28 | 28,41 | 28,41 | 28.060 |
10 abr 2024 | 28,85 | 28,95 | 28,42 | 28,49 | 28,49 | 20.975 |
09 abr 2024 | 28,67 | 28,72 | 28,65 | 28,69 | 28,69 | 9622 |
08 abr 2024 | 28,44 | 28,67 | 28,42 | 28,62 | 28,62 | 15.839 |
05 abr 2024 | 28,49 | 28,55 | 28,34 | 28,43 | 28,43 | 22.354 |
04 abr 2024 | 28,67 | 28,78 | 28,67 | 28,77 | 28,77 | 13.256 |
03 abr 2024 | 28,74 | 28,76 | 28,63 | 28,65 | 28,65 | 9147 |
02 abr 2024 | 29,02 | 29,02 | 28,73 | 28,75 | 28,75 | 25.689 |
28 mar 2024 | 28,87 | 29,04 | 28,83 | 29,00 | 29,00 | 28.869 |
27 mar 2024 | 28,42 | 28,74 | 28,40 | 28,69 | 28,69 | 9015 |
26 mar 2024 | 28,51 | 28,57 | 28,40 | 28,43 | 28,43 | 10.597 |
25 mar 2024 | 28,50 | 28,59 | 28,44 | 28,53 | 28,53 | 22.181 |
22 mar 2024 | 28,74 | 28,80 | 28,59 | 28,65 | 28,65 | 16.351 |
21 mar 2024 | 28,67 | 28,75 | 28,52 | 28,66 | 28,66 | 10.928 |
20 mar 2024 | 28,30 | 28,40 | 28,25 | 28,36 | 28,36 | 31.295 |
19 mar 2024 | 28,25 | 28,36 | 28,20 | 28,36 | 28,36 | 33.967 |
18 mar 2024 | 28,25 | 28,25 | 28,12 | 28,25 | 28,25 | 13.552 |
15 mar 2024 | 28,25 | 28,33 | 28,17 | 28,20 | 28,20 | 18.033 |
14 mar 2024 | 28,41 | 28,44 | 28,13 | 28,14 | 28,14 | 12.930 |
13 mar 2024 | 28,47 | 28,57 | 28,42 | 28,44 | 28,44 | 6549 |
12 mar 2024 | 28,59 | 28,69 | 28,43 | 28,45 | 28,45 | 12.526 |
11 mar 2024 | 28,37 | 28,48 | 28,29 | 28,43 | 28,43 | 14.432 |
08 mar 2024 | 28,40 | 28,48 | 28,33 | 28,38 | 28,38 | 8731 |
07 mar 2024 | 28,17 | 28,45 | 28,17 | 28,33 | 28,33 | 19.256 |
06 mar 2024 | 28,23 | 28,33 | 28,15 | 28,24 | 28,24 | 19.358 |
05 mar 2024 | 28,14 | 28,33 | 28,08 | 28,24 | 28,24 | 17.080 |
04 mar 2024 | 28,05 | 28,18 | 28,00 | 28,18 | 28,18 | 68.388 |
01 mar 2024 | 28,17 | 28,22 | 27,95 | 28,07 | 28,07 | 46.289 |
29 feb 2024 | 27,98 | 28,20 | 27,91 | 28,12 | 28,12 | 9572 |
28 feb 2024 | 28,10 | 28,10 | 27,94 | 27,97 | 27,97 | 3986 |
27 feb 2024 | 27,88 | 28,01 | 27,83 | 28,01 | 28,01 | 14.832 |
26 feb 2024 | 28,14 | 28,14 | 27,85 | 27,89 | 27,89 | 31.483 |
23 feb 2024 | 28,26 | 28,31 | 28,16 | 28,27 | 28,27 | 22.415 |
22 feb 2024 | 28,22 | 28,33 | 28,17 | 28,20 | 28,20 | 18.314 |
21 feb 2024 | 28,14 | 28,25 | 28,05 | 28,20 | 28,20 | 19.936 |
20 feb 2024 | 28,05 | 28,15 | 27,89 | 28,11 | 28,11 | 44.222 |
19 feb 2024 | 28,09 | 28,10 | 28,06 | 28,06 | 28,06 | 20.240 |
16 feb 2024 | 28,19 | 28,19 | 27,99 | 28,09 | 28,09 | 11.966 |
15 feb 2024 | 27,77 | 28,01 | 27,73 | 27,95 | 27,95 | 14.981 |
14 feb 2024 | 27,60 | 27,75 | 27,57 | 27,64 | 27,64 | 12.061 |
13 feb 2024 | 27,99 | 28,02 | 27,44 | 27,56 | 27,56 | 11.379 |
12 feb 2024 | 27,60 | 27,92 | 27,60 | 27,92 | 27,92 | 26.464 |
09 feb 2024 | 27,65 | 27,72 | 27,43 | 27,49 | 27,49 | 19.175 |
08 feb 2024 | 27,75 | 27,76 | 27,50 | 27,50 | 27,50 | 33.905 |
07 feb 2024 | 27,92 | 27,92 | 27,69 | 27,71 | 27,71 | 17.082 |
06 feb 2024 | 27,90 | 27,96 | 27,76 | 27,91 | 27,91 | 53.140 |
05 feb 2024 | 28,11 | 28,16 | 27,83 | 27,86 | 27,86 | 56.390 |
02 feb 2024 | 28,28 | 28,30 | 27,98 | 28,12 | 28,12 | 15.679 |
01 feb 2024 | 28,39 | 28,40 | 28,00 | 28,06 | 28,06 | 29.154 |
31 ene 2024 | 28,80 | 28,94 | 28,64 | 28,77 | 28,77 | 23.507 |
30 ene 2024 | 28,90 | 28,90 | 28,69 | 28,76 | 28,76 | 15.028 |
29 ene 2024 | 28,83 | 28,88 | 28,78 | 28,86 | 28,86 | 14.612 |
26 ene 2024 | 28,78 | 28,89 | 28,75 | 28,81 | 28,81 | 24.502 |
25 ene 2024 | 28,43 | 28,79 | 28,43 | 28,74 | 28,74 | 92.437 |
24 ene 2024 | 28,60 | 28,64 | 28,50 | 28,55 | 28,55 | 8722 |
23 ene 2024 | 28,52 | 28,63 | 28,42 | 28,42 | 28,42 | 19.023 |
22 ene 2024 | 28,26 | 28,48 | 28,24 | 28,45 | 28,45 | 28.092 |
19 ene 2024 | 28,05 | 28,05 | 27,92 | 27,93 | 27,93 | 12.543 |
18 ene 2024 | 27,91 | 28,08 | 27,85 | 27,88 | 27,88 | 36.800 |
17 ene 2024 | 28,18 | 28,18 | 27,97 | 27,99 | 27,99 | 18.648 |
16 ene 2024 | 28,40 | 28,49 | 28,38 | 28,45 | 28,45 | 15.406 |
15 ene 2024 | 28,61 | 28,63 | 28,49 | 28,53 | 28,53 | 77.149 |
12 ene 2024 | 28,42 | 28,72 | 28,42 | 28,52 | 28,52 | 24.689 |
11 ene 2024 | 28,77 | 28,78 | 28,36 | 28,38 | 28,38 | 7825 |
10 ene 2024 | 28,59 | 28,65 | 28,57 | 28,60 | 28,60 | 16.331 |
09 ene 2024 | 28,78 | 28,78 | 28,58 | 28,69 | 28,69 | 17.508 |
08 ene 2024 | 28,60 | 28,68 | 28,52 | 28,67 | 28,67 | 103.768 |
05 ene 2024 | 28,58 | 28,70 | 28,45 | 28,67 | 28,67 | 29.505 |
04 ene 2024 | 28,66 | 28,68 | 28,53 | 28,64 | 28,64 | 15.955 |
03 ene 2024 | 28,86 | 28,89 | 28,52 | 28,60 | 28,60 | 31.059 |
02 ene 2024 | 28,82 | 28,86 | 28,65 | 28,85 | 28,85 | 38.287 |
29 dic 2023 | 28,73 | 28,80 | 28,70 | 28,80 | 28,80 | 7463 |
28 dic 2023 | 28,63 | 28,68 | 28,52 | 28,65 | 28,65 | 26.737 |
27 dic 2023 | 28,62 | 28,70 | 28,45 | 28,51 | 28,51 | 51.967 |
22 dic 2023 | 28,41 | 28,57 | 28,40 | 28,55 | 28,55 | 41.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |