Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 38,40 | 38,40 | 38,40 | 38,28 | 38,28 | 90 |
02 may 2024 | 38,34 | 38,35 | 38,26 | 38,31 | 38,31 | 202 |
30 abr 2024 | 38,75 | 38,75 | 38,38 | 38,40 | 38,40 | 467 |
29 abr 2024 | 38,83 | 38,90 | 38,80 | 38,80 | 38,80 | 2067 |
26 abr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | 1964 |
25 abr 2024 | 38,46 | 38,46 | 37,98 | 38,26 | 38,26 | 4988 |
24 abr 2024 | 38,88 | 38,88 | 38,77 | 38,46 | 38,46 | 676 |
23 abr 2024 | 38,80 | 38,80 | 38,80 | 38,82 | 38,82 | 72 |
22 abr 2024 | 38,54 | 38,71 | 38,42 | 38,42 | 38,42 | 4112 |
19 abr 2024 | 38,05 | 38,40 | 38,01 | 38,38 | 38,38 | 275 |
18 abr 2024 | 38,12 | 38,29 | 38,01 | 38,29 | 38,29 | 1326 |
17 abr 2024 | 37,98 | 38,09 | 37,97 | 37,97 | 37,97 | 1260 |
16 abr 2024 | 38,00 | 38,09 | 37,75 | 37,92 | 37,92 | 1936 |
15 abr 2024 | 38,56 | 38,92 | 38,56 | 38,48 | 38,48 | 620 |
12 abr 2024 | 38,97 | 39,03 | 38,61 | 38,81 | 38,81 | 572 |
11 abr 2024 | 38,92 | 38,92 | 38,56 | 38,56 | 38,56 | 433 |
10 abr 2024 | 39,26 | 39,26 | 38,93 | 38,90 | 38,90 | 280 |
09 abr 2024 | 38,88 | 38,88 | 38,73 | 38,90 | 38,90 | 825 |
08 abr 2024 | 39,02 | 39,04 | 38,85 | 38,88 | 38,88 | 544 |
05 abr 2024 | 38,66 | 38,90 | 38,60 | 38,87 | 38,87 | 712 |
04 abr 2024 | 38,90 | 39,00 | 38,90 | 38,99 | 38,99 | 811 |
03 abr 2024 | 38,71 | 39,03 | 38,71 | 38,97 | 38,97 | 266 |
02 abr 2024 | 39,30 | 39,31 | 38,60 | 38,79 | 38,79 | 1468 |
28 mar 2024 | 38,79 | 39,07 | 38,79 | 39,07 | 39,07 | 1080 |
27 mar 2024 | 38,39 | 38,49 | 38,36 | 38,54 | 38,54 | 396 |
26 mar 2024 | 38,47 | 38,53 | 38,46 | 38,55 | 38,55 | 1537 |
25 mar 2024 | 38,55 | 38,57 | 38,39 | 38,55 | 38,55 | 2470 |
22 mar 2024 | 38,89 | 38,90 | 38,70 | 38,51 | 38,51 | 2471 |
21 mar 2024 | 38,81 | 38,92 | 38,75 | 38,90 | 38,90 | 8239 |
20 mar 2024 | 38,21 | 38,40 | 38,21 | 38,33 | 38,33 | 832 |
19 mar 2024 | 38,18 | 38,31 | 38,12 | 38,29 | 38,29 | 1409 |
18 mar 2024 | 38,28 | 38,28 | 38,10 | 38,22 | 38,22 | 799 |
15 mar 2024 | 38,19 | 38,39 | 38,19 | 38,19 | 38,19 | 1011 |
14 mar 2024 | 38,22 | 38,23 | 38,22 | 38,25 | 38,25 | 5266 |
13 mar 2024 | 38,16 | 38,49 | 38,04 | 38,39 | 38,39 | 265 |
12 mar 2024 | 38,15 | 38,16 | 37,97 | 38,09 | 38,09 | 2287 |
11 mar 2024 | 37,83 | 37,85 | 37,67 | 37,90 | 37,90 | 785 |
08 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
07 mar 2024 | 37,72 | 37,97 | 37,69 | 37,97 | 37,97 | 720 |
06 mar 2024 | 37,73 | 37,83 | 37,73 | 37,87 | 37,87 | 225 |
05 mar 2024 | 37,70 | 37,70 | 37,53 | 37,63 | 37,63 | 586 |
04 mar 2024 | 37,60 | 37,64 | 37,55 | 37,58 | 37,58 | 2938 |
01 mar 2024 | 37,61 | 37,88 | 37,60 | 37,92 | 37,92 | 1211 |
29 feb 2024 | 37,31 | 37,38 | 37,31 | 37,46 | 37,46 | 17 |
28 feb 2024 | 37,24 | 37,24 | 37,12 | 37,22 | 37,22 | 668 |
27 feb 2024 | 37,56 | 37,56 | 37,38 | 37,38 | 37,38 | 1234 |
26 feb 2024 | 37,52 | 37,52 | 37,44 | 37,44 | 37,44 | 800 |
23 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
22 feb 2024 | 37,46 | 37,51 | 37,46 | 37,47 | 37,47 | 115 |
21 feb 2024 | 37,19 | 37,26 | 37,13 | 37,15 | 37,15 | 473 |
20 feb 2024 | 37,42 | 37,42 | 37,22 | 37,32 | 37,32 | 198 |
19 feb 2024 | 37,53 | 37,60 | 37,53 | 37,59 | 37,59 | 338 |
16 feb 2024 | 37,55 | 37,67 | 37,55 | 37,67 | 37,67 | 1300 |
15 feb 2024 | 37,00 | 37,22 | 37,00 | 37,22 | 37,22 | 837 |
14 feb 2024 | 36,54 | 36,54 | 36,47 | 36,72 | 36,72 | 306 |
13 feb 2024 | 37,29 | 37,29 | 36,58 | 36,58 | 36,58 | 783 |
12 feb 2024 | 37,08 | 37,42 | 37,08 | 37,42 | 37,42 | 715 |
09 feb 2024 | 37,06 | 37,06 | 37,06 | 36,99 | 36,99 | 157 |
08 feb 2024 | 37,03 | 37,03 | 36,80 | 36,80 | 36,80 | 17 |
07 feb 2024 | 36,92 | 36,98 | 36,90 | 36,96 | 36,96 | 1744 |
06 feb 2024 | 36,83 | 36,92 | 36,65 | 36,92 | 36,92 | 604 |
05 feb 2024 | 37,04 | 37,07 | 36,58 | 36,74 | 36,74 | 685 |
02 feb 2024 | 37,21 | 37,23 | 36,95 | 37,10 | 37,10 | 1354 |
01 feb 2024 | 37,21 | 37,21 | 37,01 | 37,01 | 37,01 | 84 |
31 ene 2024 | 37,90 | 37,92 | 37,78 | 37,78 | 37,78 | 471 |
30 ene 2024 | 37,80 | 37,85 | 37,49 | 37,72 | 37,72 | 1167 |
29 ene 2024 | 37,51 | 37,56 | 37,42 | 37,51 | 37,51 | 3105 |
26 ene 2024 | 37,38 | 37,51 | 37,38 | 37,37 | 37,37 | 233 |
25 ene 2024 | 36,98 | 37,28 | 36,98 | 37,28 | 37,28 | 1770 |
24 ene 2024 | 37,36 | 37,36 | 37,13 | 37,13 | 37,13 | 259 |
23 ene 2024 | 36,96 | 37,11 | 36,93 | 37,11 | 37,11 | 1298 |
22 ene 2024 | 36,94 | 37,11 | 36,89 | 36,89 | 36,89 | 1007 |
19 ene 2024 | 36,60 | 36,63 | 36,60 | 36,63 | 36,63 | 751 |
18 ene 2024 | 36,40 | 36,57 | 36,40 | 36,56 | 36,56 | 180 |
17 ene 2024 | 36,55 | 36,55 | 36,40 | 36,38 | 36,38 | 292 |
16 ene 2024 | 36,74 | 36,99 | 36,74 | 36,97 | 36,97 | 851 |
15 ene 2024 | 36,85 | 36,85 | 36,78 | 36,89 | 36,89 | 242 |
12 ene 2024 | 37,00 | 37,19 | 36,99 | 36,96 | 36,96 | 2538 |
11 ene 2024 | 37,25 | 37,25 | 37,01 | 36,64 | 36,64 | 674 |
10 ene 2024 | 37,15 | 37,15 | 37,15 | 37,10 | 37,10 | 100 |
09 ene 2024 | 37,17 | 37,24 | 37,17 | 37,10 | 37,10 | 94 |
08 ene 2024 | 37,01 | 37,19 | 36,87 | 37,03 | 37,03 | 2936 |
05 ene 2024 | 36,96 | 37,13 | 36,85 | 37,13 | 37,13 | 627 |
04 ene 2024 | 37,04 | 37,06 | 36,92 | 37,07 | 37,07 | 1927 |
03 ene 2024 | 36,98 | 36,98 | 36,83 | 36,90 | 36,90 | 882 |
02 ene 2024 | 37,27 | 37,27 | 37,00 | 36,98 | 36,98 | 1226 |
29 dic 2023 | 37,02 | 37,06 | 36,83 | 36,95 | 36,95 | 402 |
28 dic 2023 | 36,95 | 37,03 | 36,91 | 37,01 | 37,01 | 652 |
27 dic 2023 | 37,08 | 37,19 | 36,94 | 37,02 | 37,02 | 1824 |
22 dic 2023 | 36,63 | 36,99 | 36,63 | 36,92 | 36,92 | 1035 |
21 dic 2023 | 36,54 | 36,69 | 36,45 | 36,69 | 36,69 | 479 |
20 dic 2023 | 36,85 | 36,99 | 36,85 | 36,92 | 36,92 | 2007 |
19 dic 2023 | 36,46 | 36,71 | 36,46 | 36,71 | 36,71 | 365 |
18 dic 2023 | 36,53 | 36,56 | 36,33 | 36,38 | 36,38 | 926 |
15 dic 2023 | 36,46 | 36,67 | 36,46 | 36,56 | 36,56 | 74 |
14 dic 2023 | 36,38 | 36,45 | 36,24 | 36,24 | 36,24 | 3399 |
13 dic 2023 | 35,54 | 35,75 | 35,54 | 35,75 | 35,75 | 172 |
12 dic 2023 | 35,88 | 35,88 | 35,58 | 35,53 | 35,53 | 202 |
11 dic 2023 | 35,85 | 35,95 | 35,85 | 35,92 | 35,92 | 391 |
08 dic 2023 | 35,85 | 35,90 | 35,85 | 35,83 | 35,83 | 21 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |