Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34,26 | 34,62 | 34,08 | 34,22 | 34,22 | 4.282.569 |
02 may 2024 | 33,66 | 34,16 | 33,66 | 34,06 | 34,06 | 983.266 |
30 abr 2024 | 33,92 | 34,40 | 33,54 | 33,80 | 33,80 | 1.781.699 |
29 abr 2024 | 33,78 | 34,04 | 33,78 | 33,88 | 33,88 | 759.829 |
26 abr 2024 | 33,70 | 33,92 | 33,46 | 33,70 | 33,70 | 872.454 |
25 abr 2024 | 34,32 | 34,36 | 33,44 | 33,70 | 33,70 | 698.924 |
24 abr 2024 | 34,10 | 34,50 | 34,10 | 34,34 | 34,34 | 2.808.453 |
23 abr 2024 | 33,70 | 34,26 | 33,60 | 34,20 | 34,20 | 1.327.913 |
22 abr 2024 | 33,30 | 33,76 | 33,26 | 33,60 | 33,60 | 5.389.548 |
19 abr 2024 | 33,24 | 33,56 | 32,94 | 33,22 | 33,22 | 1.248.351 |
18 abr 2024 | 33,50 | 33,58 | 33,12 | 33,22 | 33,22 | 1.391.922 |
17 abr 2024 | 33,58 | 33,82 | 33,40 | 33,54 | 33,54 | 1.994.933 |
16 abr 2024 | 33,40 | 33,74 | 33,16 | 33,60 | 33,60 | 952.288 |
15 abr 2024 | 33,96 | 34,28 | 33,50 | 33,68 | 33,68 | 2.023.646 |
12 abr 2024 | 34,42 | 34,78 | 34,20 | 34,36 | 34,36 | 836.175 |
11 abr 2024 | 34,50 | 34,50 | 33,94 | 34,20 | 34,20 | 1.291.212 |
10 abr 2024 | 34,72 | 34,86 | 34,18 | 34,52 | 34,52 | 1.924.024 |
09 abr 2024 | 34,86 | 34,94 | 34,48 | 34,62 | 34,62 | 1.369.172 |
08 abr 2024 | 34,76 | 35,12 | 34,66 | 34,94 | 34,94 | 1.655.245 |
05 abr 2024 | 35,02 | 35,48 | 35,00 | 35,12 | 35,12 | 1.061.393 |
04 abr 2024 | 35,62 | 35,72 | 35,18 | 35,50 | 35,50 | 1.242.172 |
03 abr 2024 | 35,42 | 35,84 | 35,22 | 35,70 | 35,70 | 873.050 |
02 abr 2024 | 36,18 | 36,46 | 35,36 | 35,40 | 35,40 | 1.459.512 |
28 mar 2024 | 36,90 | 36,94 | 36,04 | 36,68 | 36,68 | 1.768.578 |
27 mar 2024 | 36,76 | 37,34 | 36,72 | 37,10 | 37,10 | 1.348.558 |
26 mar 2024 | 37,04 | 37,16 | 36,68 | 36,68 | 36,68 | 504.119 |
25 mar 2024 | 36,92 | 37,06 | 36,82 | 36,96 | 36,96 | 543.264 |
22 mar 2024 | 37,18 | 37,26 | 36,78 | 36,92 | 36,92 | 1.242.228 |
21 mar 2024 | 36,76 | 37,42 | 36,66 | 37,32 | 37,32 | 1.060.226 |
20 mar 2024 | 36,40 | 36,68 | 36,32 | 36,58 | 36,58 | 1.244.125 |
19 mar 2024 | 36,34 | 36,54 | 36,12 | 36,42 | 36,42 | 894.122 |
18 mar 2024 | 36,22 | 36,42 | 35,90 | 36,34 | 36,34 | 913.543 |
15 mar 2024 | 36,06 | 36,48 | 35,90 | 36,30 | 36,30 | 2.369.584 |
14 mar 2024 | 36,40 | 36,54 | 35,98 | 36,12 | 36,12 | 658.908 |
13 mar 2024 | 36,00 | 36,52 | 35,92 | 36,40 | 36,40 | 799.856 |
12 mar 2024 | 36,10 | 36,32 | 35,76 | 36,04 | 36,04 | 1.170.572 |
11 mar 2024 | 35,00 | 36,04 | 34,96 | 36,04 | 36,04 | 873.065 |
08 mar 2024 | 35,30 | 35,48 | 34,92 | 35,16 | 35,16 | 702.949 |
07 mar 2024 | 34,30 | 35,46 | 34,26 | 35,30 | 35,30 | 1.071.353 |
06 mar 2024 | 34,30 | 34,50 | 33,90 | 34,50 | 34,50 | 948.257 |
05 mar 2024 | 34,30 | 34,55 | 34,20 | 34,35 | 34,35 | 1.073.135 |
04 mar 2024 | 34,50 | 34,50 | 34,15 | 34,35 | 34,35 | 668.055 |
01 mar 2024 | 34,55 | 34,65 | 34,30 | 34,50 | 34,50 | 1.053.039 |
29 feb 2024 | 34,55 | 34,65 | 34,20 | 34,65 | 34,65 | 2.777.401 |
28 feb 2024 | 34,50 | 35,00 | 34,10 | 34,45 | 34,45 | 1.282.210 |
27 feb 2024 | 34,95 | 35,00 | 34,55 | 34,75 | 34,75 | 779.697 |
26 feb 2024 | 35,15 | 35,15 | 34,90 | 35,00 | 35,00 | 750.262 |
23 feb 2024 | 35,00 | 35,10 | 34,35 | 34,90 | 34,90 | 1.055.636 |
22 feb 2024 | 35,90 | 35,90 | 35,20 | 35,40 | 35,40 | 2.121.257 |
21 feb 2024 | 35,65 | 35,75 | 35,35 | 35,45 | 35,45 | 405.095 |
20 feb 2024 | 35,05 | 35,79 | 35,05 | 35,50 | 35,50 | 845.418 |
19 feb 2024 | 34,75 | 35,21 | 34,68 | 35,16 | 35,16 | 573.049 |
16 feb 2024 | 35,53 | 35,53 | 34,36 | 34,81 | 34,81 | 919.543 |
15 feb 2024 | 35,50 | 35,62 | 35,34 | 35,40 | 35,40 | 582.920 |
14 feb 2024 | 35,12 | 35,36 | 35,06 | 35,36 | 35,36 | 604.292 |
13 feb 2024 | 35,46 | 35,51 | 34,94 | 35,18 | 35,18 | 730.043 |
12 feb 2024 | 35,74 | 35,78 | 35,38 | 35,49 | 35,49 | 499.865 |
09 feb 2024 | 35,66 | 35,90 | 35,58 | 35,63 | 35,63 | 1.024.988 |
08 feb 2024 | 35,82 | 36,10 | 35,50 | 35,65 | 35,65 | 1.079.781 |
07 feb 2024 | 35,42 | 35,83 | 35,33 | 35,64 | 35,64 | 806.066 |
06 feb 2024 | 35,26 | 35,53 | 35,21 | 35,52 | 35,52 | 801.648 |
05 feb 2024 | 34,41 | 35,18 | 34,40 | 35,12 | 35,12 | 863.396 |
02 feb 2024 | 34,67 | 34,76 | 34,23 | 34,35 | 34,35 | 954.762 |
01 feb 2024 | 35,28 | 35,67 | 33,74 | 34,29 | 34,29 | 1.616.351 |
31 ene 2024 | 35,60 | 35,76 | 35,41 | 35,41 | 35,41 | 1.207.286 |
30 ene 2024 | 35,39 | 35,78 | 35,31 | 35,57 | 35,57 | 839.745 |
29 ene 2024 | 35,54 | 35,62 | 35,27 | 35,29 | 35,29 | 938.591 |
26 ene 2024 | 35,07 | 35,61 | 35,03 | 35,53 | 35,53 | 777.130 |
25 ene 2024 | 34,85 | 35,08 | 34,75 | 35,08 | 35,08 | 572.488 |
24 ene 2024 | 34,78 | 34,90 | 34,55 | 34,90 | 34,90 | 655.438 |
23 ene 2024 | 35,30 | 35,37 | 34,37 | 34,44 | 34,44 | 779.797 |
22 ene 2024 | 34,89 | 35,28 | 34,88 | 35,25 | 35,25 | 652.406 |
19 ene 2024 | 34,82 | 34,96 | 34,55 | 34,63 | 34,63 | 1.159.872 |
18 ene 2024 | 34,53 | 34,81 | 34,28 | 34,76 | 34,76 | 739.104 |
17 ene 2024 | 34,73 | 34,74 | 34,31 | 34,51 | 34,51 | 947.046 |
16 ene 2024 | 34,80 | 35,02 | 34,47 | 34,96 | 34,96 | 998.561 |
15 ene 2024 | 35,02 | 35,12 | 34,90 | 34,91 | 34,91 | 1.075.778 |
12 ene 2024 | 34,46 | 34,80 | 34,42 | 34,77 | 34,77 | 1.046.741 |
11 ene 2024 | 34,36 | 34,67 | 34,10 | 34,34 | 34,34 | 1.230.907 |
10 ene 2024 | 33,83 | 34,35 | 33,68 | 34,28 | 34,28 | 1.183.442 |
09 ene 2024 | 33,67 | 33,94 | 33,44 | 33,85 | 33,85 | 799.403 |
08 ene 2024 | 33,25 | 33,69 | 33,15 | 33,69 | 33,69 | 808.914 |
05 ene 2024 | 33,73 | 33,73 | 33,17 | 33,33 | 33,33 | 1.126.262 |
04 ene 2024 | 33,38 | 33,89 | 33,38 | 33,86 | 33,86 | 1.012.460 |
03 ene 2024 | 34,07 | 34,14 | 33,28 | 33,40 | 33,40 | 1.085.264 |
02 ene 2024 | 33,50 | 34,42 | 33,48 | 34,18 | 34,18 | 1.365.475 |
29 dic 2023 | 32,80 | 33,20 | 32,80 | 33,02 | 33,02 | 620.309 |
28 dic 2023 | 32,74 | 32,89 | 32,68 | 32,83 | 32,83 | 341.149 |
27 dic 2023 | 32,47 | 32,76 | 32,45 | 32,71 | 32,71 | 386.001 |
22 dic 2023 | 32,55 | 32,71 | 32,50 | 32,63 | 32,63 | 392.190 |
21 dic 2023 | 32,47 | 32,63 | 32,43 | 32,58 | 32,58 | 432.992 |
20 dic 2023 | 32,59 | 32,65 | 32,11 | 32,61 | 32,61 | 522.969 |
19 dic 2023 | 32,31 | 32,52 | 32,19 | 32,50 | 32,50 | 962.379 |
18 dic 2023 | 32,70 | 32,72 | 32,21 | 32,26 | 32,26 | 798.667 |
15 dic 2023 | 32,68 | 32,98 | 32,44 | 32,84 | 32,84 | 2.665.921 |
14 dic 2023 | 32,85 | 33,00 | 32,47 | 32,69 | 32,69 | 793.902 |
13 dic 2023 | 32,40 | 32,74 | 32,29 | 32,61 | 32,61 | 1.011.326 |
12 dic 2023 | 32,50 | 32,58 | 32,32 | 32,39 | 32,39 | 598.900 |
11 dic 2023 | 32,37 | 32,54 | 32,35 | 32,39 | 32,39 | 924.053 |
08 dic 2023 | 32,29 | 32,50 | 32,18 | 32,48 | 32,48 | 645.129 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |