Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 37,07 | 37,19 | 37,06 | 37,13 | 37,13 | 1166 |
02 may 2024 | 36,95 | 37,16 | 36,88 | 37,01 | 37,01 | 2083 |
30 abr 2024 | 36,97 | 36,97 | 36,83 | 36,73 | 36,73 | 248 |
29 abr 2024 | 36,61 | 36,83 | 36,58 | 36,58 | 36,58 | 5521 |
26 abr 2024 | 36,15 | 36,39 | 36,15 | 36,38 | 36,38 | 4696 |
25 abr 2024 | 36,03 | 36,15 | 35,78 | 35,93 | 35,93 | 3736 |
24 abr 2024 | 36,92 | 36,92 | 36,62 | 36,63 | 36,63 | 15.498 |
23 abr 2024 | 36,45 | 36,47 | 36,35 | 36,49 | 36,49 | 2213 |
22 abr 2024 | 36,37 | 36,50 | 36,28 | 36,39 | 36,39 | 1504 |
19 abr 2024 | 36,10 | 36,32 | 36,10 | 36,33 | 36,33 | 4242 |
18 abr 2024 | 36,64 | 36,64 | 36,53 | 36,63 | 36,63 | 408 |
17 abr 2024 | 36,54 | 36,69 | 36,53 | 36,53 | 36,53 | 2618 |
16 abr 2024 | 37,12 | 37,16 | 37,06 | 37,10 | 37,10 | 2443 |
15 abr 2024 | 37,94 | 37,97 | 37,83 | 37,83 | 37,83 | 1874 |
12 abr 2024 | 38,06 | 38,11 | 37,81 | 37,82 | 37,82 | 1204 |
11 abr 2024 | 37,78 | 37,78 | 37,69 | 37,62 | 37,62 | 171 |
10 abr 2024 | 37,60 | 37,60 | 37,39 | 37,49 | 37,49 | 1631 |
09 abr 2024 | 37,83 | 37,83 | 37,65 | 37,56 | 37,56 | 1632 |
08 abr 2024 | 37,56 | 37,65 | 37,55 | 37,66 | 37,66 | 452 |
05 abr 2024 | 37,28 | 37,40 | 37,26 | 37,42 | 37,42 | 1655 |
04 abr 2024 | 37,64 | 37,74 | 37,62 | 37,69 | 37,69 | 3038 |
03 abr 2024 | 37,63 | 37,67 | 37,54 | 37,74 | 37,74 | 1923 |
02 abr 2024 | 37,71 | 37,98 | 37,50 | 37,56 | 37,56 | 1520 |
28 mar 2024 | 38,14 | 38,36 | 38,14 | 38,33 | 38,33 | 7326 |
27 mar 2024 | 38,22 | 38,37 | 38,19 | 38,30 | 38,30 | 1565 |
26 mar 2024 | 38,17 | 38,25 | 38,17 | 38,37 | 38,37 | 284 |
25 mar 2024 | 38,17 | 38,17 | 38,01 | 38,09 | 38,09 | 23.038 |
22 mar 2024 | 38,64 | 38,69 | 38,55 | 38,57 | 38,57 | 5406 |
21 mar 2024 | 38,24 | 38,38 | 38,10 | 38,35 | 38,35 | 5716 |
20 mar 2024 | 37,96 | 38,06 | 37,89 | 37,96 | 37,96 | 2594 |
19 mar 2024 | 37,74 | 37,79 | 37,71 | 37,92 | 37,92 | 46 |
18 mar 2024 | 37,55 | 37,55 | 37,47 | 37,67 | 37,67 | 207 |
15 mar 2024 | 37,10 | 37,17 | 37,00 | 36,99 | 36,99 | 2494 |
14 mar 2024 | 36,92 | 37,06 | 36,83 | 36,81 | 36,81 | 3283 |
13 mar 2024 | 36,83 | 36,83 | 36,67 | 36,74 | 36,74 | 2907 |
12 mar 2024 | 36,90 | 37,10 | 36,85 | 37,08 | 37,08 | 6801 |
11 mar 2024 | 37,17 | 37,17 | 37,08 | 36,97 | 36,97 | 131 |
08 mar 2024 | 37,93 | 37,97 | 37,79 | 37,85 | 37,85 | 431 |
07 mar 2024 | 37,73 | 37,85 | 37,65 | 37,87 | 37,87 | 987 |
06 mar 2024 | 37,83 | 37,98 | 37,83 | 37,96 | 37,96 | 99 |
05 mar 2024 | 37,68 | 37,74 | 37,68 | 37,58 | 37,58 | 112 |
04 mar 2024 | 37,47 | 37,52 | 37,45 | 37,33 | 37,33 | 121 |
01 mar 2024 | 37,60 | 37,66 | 37,49 | 37,58 | 37,58 | 8170 |
29 feb 2024 | 37,05 | 37,06 | 36,87 | 37,03 | 37,03 | 677 |
28 feb 2024 | 36,77 | 36,81 | 36,72 | 36,81 | 36,81 | 67 |
27 feb 2024 | 36,98 | 37,06 | 36,96 | 36,98 | 36,98 | 5162 |
26 feb 2024 | 36,96 | 37,01 | 36,95 | 36,97 | 36,97 | 108 |
23 feb 2024 | 36,82 | 36,97 | 36,81 | 37,02 | 37,02 | 1081 |
22 feb 2024 | 36,71 | 36,92 | 36,71 | 36,85 | 36,85 | 196 |
21 feb 2024 | 36,40 | 36,44 | 36,40 | 36,40 | 36,40 | 643 |
20 feb 2024 | 36,60 | 36,60 | 36,33 | 36,36 | 36,36 | 218 |
19 feb 2024 | 36,67 | 36,83 | 36,67 | 36,78 | 36,78 | 3291 |
16 feb 2024 | 36,56 | 36,60 | 36,42 | 36,47 | 36,47 | 456 |
15 feb 2024 | 36,19 | 36,22 | 36,17 | 36,29 | 36,29 | 443 |
14 feb 2024 | 36,17 | 36,25 | 36,13 | 36,06 | 36,06 | 1125 |
13 feb 2024 | 36,58 | 36,58 | 36,28 | 36,28 | 36,28 | 51 |
12 feb 2024 | 35,91 | 36,02 | 35,91 | 36,03 | 36,03 | 650 |
09 feb 2024 | 35,62 | 35,74 | 35,62 | 35,66 | 35,66 | 142 |
08 feb 2024 | 35,83 | 35,87 | 35,60 | 35,53 | 35,53 | 264 |
07 feb 2024 | 35,72 | 35,79 | 35,68 | 35,81 | 35,81 | 533 |
06 feb 2024 | 35,54 | 35,59 | 35,48 | 35,58 | 35,58 | 77 |
05 feb 2024 | 35,66 | 35,78 | 35,66 | 35,64 | 35,64 | 368 |
02 feb 2024 | 35,46 | 35,49 | 35,44 | 35,55 | 35,55 | 49 |
01 feb 2024 | 35,65 | 35,67 | 35,42 | 35,49 | 35,49 | 6230 |
31 ene 2024 | 35,72 | 35,72 | 35,53 | 35,66 | 35,66 | 461 |
30 ene 2024 | 35,28 | 35,33 | 35,19 | 35,22 | 35,22 | 469 |
29 ene 2024 | 35,22 | 35,37 | 35,21 | 35,31 | 35,31 | 6647 |
26 ene 2024 | 34,93 | 34,99 | 34,83 | 34,99 | 34,99 | 912 |
25 ene 2024 | 35,13 | 35,35 | 34,88 | 35,22 | 35,22 | 14.305 |
24 ene 2024 | 35,61 | 35,61 | 35,41 | 35,56 | 35,56 | 5749 |
23 ene 2024 | 35,54 | 35,54 | 35,34 | 35,46 | 35,46 | 71 |
22 ene 2024 | 35,63 | 35,67 | 35,63 | 35,81 | 35,81 | 73 |
19 ene 2024 | 35,10 | 35,22 | 35,06 | 35,17 | 35,17 | 1924 |
18 ene 2024 | 35,02 | 35,15 | 34,96 | 35,24 | 35,24 | 47 |
17 ene 2024 | 35,08 | 35,08 | 34,88 | 34,94 | 34,94 | 6075 |
16 ene 2024 | 35,35 | 35,70 | 35,35 | 35,60 | 35,60 | 683 |
15 ene 2024 | 35,71 | 36,03 | 35,71 | 35,88 | 35,88 | 22.367 |
12 ene 2024 | 35,16 | 35,50 | 35,16 | 35,47 | 35,47 | 5060 |
11 ene 2024 | 35,13 | 35,15 | 34,94 | 34,87 | 34,87 | 1763 |
10 ene 2024 | 34,71 | 34,91 | 34,71 | 34,71 | 34,71 | 12.537 |
09 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
08 ene 2024 | 33,94 | 34,10 | 33,94 | 34,13 | 34,13 | 129 |
05 ene 2024 | 33,85 | 34,10 | 33,81 | 34,08 | 34,08 | 1930 |
04 ene 2024 | 33,91 | 33,91 | 33,71 | 33,78 | 33,78 | 771 |
03 ene 2024 | 34,06 | 34,06 | 34,03 | 33,85 | 33,85 | 8578 |
02 ene 2024 | 33,97 | 34,00 | 33,87 | 34,01 | 34,01 | 7164 |
29 dic 2023 | 33,88 | 33,95 | 33,87 | 33,87 | 33,87 | 1161 |
28 dic 2023 | 33,68 | 33,77 | 33,63 | 33,79 | 33,79 | 1094 |
27 dic 2023 | 33,72 | 33,72 | 33,35 | 33,42 | 33,42 | 133 |
22 dic 2023 | 33,46 | 33,64 | 33,46 | 33,66 | 33,66 | 3243 |
21 dic 2023 | 33,35 | 33,49 | 33,26 | 33,49 | 33,49 | 12.376 |
20 dic 2023 | 33,44 | 33,44 | 33,36 | 33,40 | 33,40 | 113 |
19 dic 2023 | 33,43 | 33,45 | 33,22 | 33,22 | 33,22 | 1297 |
18 dic 2023 | 33,40 | 33,40 | 33,19 | 33,26 | 33,26 | 800 |
15 dic 2023 | 33,53 | 33,56 | 33,49 | 33,53 | 33,53 | 137 |
14 dic 2023 | 33,68 | 33,68 | 33,26 | 33,39 | 33,39 | 5226 |
13 dic 2023 | 33,54 | 33,56 | 33,48 | 33,55 | 33,55 | 500 |
12 dic 2023 | 33,67 | 33,67 | 33,52 | 33,56 | 33,56 | 1333 |
11 dic 2023 | 33,69 | 33,81 | 33,60 | 33,78 | 33,78 | 748 |
08 dic 2023 | 33,45 | 33,52 | 33,44 | 33,52 | 33,52 | 233 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |