Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | 362 |
30 abr 2024 | 36,10 | 36,20 | 35,90 | 35,90 | 35,90 | 1091 |
29 abr 2024 | 36,60 | 36,60 | 36,10 | 36,10 | 36,10 | 270 |
26 abr 2024 | 36,40 | 36,60 | 36,40 | 36,50 | 36,50 | 815 |
25 abr 2024 | 35,80 | 36,50 | 35,40 | 36,50 | 36,50 | 4590 |
24 abr 2024 | 35,60 | 35,70 | 35,40 | 35,70 | 35,70 | 847 |
23 abr 2024 | 35,70 | 35,70 | 35,20 | 35,60 | 35,60 | 823 |
22 abr 2024 | 35,50 | 35,70 | 35,20 | 35,70 | 35,70 | 1809 |
19 abr 2024 | 35,00 | 35,40 | 34,90 | 35,40 | 35,40 | 2921 |
18 abr 2024 | 34,90 | 35,10 | 34,80 | 35,00 | 35,00 | 136 |
17 abr 2024 | 34,50 | 34,80 | 34,40 | 34,80 | 34,80 | 1509 |
16 abr 2024 | 34,10 | 35,10 | 33,90 | 34,60 | 34,60 | 3091 |
15 abr 2024 | 34,00 | 34,20 | 33,80 | 34,20 | 34,20 | 2753 |
12 abr 2024 | 34,00 | 34,60 | 34,00 | 34,50 | 34,50 | 1112 |
11 abr 2024 | 34,40 | 34,60 | 34,00 | 34,00 | 34,00 | 9660 |
10 abr 2024 | 33,90 | 34,40 | 33,80 | 34,40 | 34,40 | 1741 |
09 abr 2024 | 33,10 | 33,80 | 33,10 | 33,80 | 33,80 | 1271 |
08 abr 2024 | 32,80 | 33,10 | 32,80 | 33,10 | 33,10 | 499 |
05 abr 2024 | 32,90 | 33,10 | 32,60 | 32,70 | 32,70 | 1007 |
04 abr 2024 | 33,50 | 34,50 | 32,70 | 33,00 | 33,00 | 24.910 |
03 abr 2024 | 32,50 | 33,00 | 32,50 | 33,00 | 33,00 | 804 |
02 abr 2024 | 31,80 | 32,40 | 31,80 | 32,40 | 32,40 | 509 |
28 mar 2024 | 31,30 | 31,90 | 31,30 | 31,90 | 31,90 | 821 |
27 mar 2024 | 31,00 | 31,50 | 31,00 | 31,30 | 31,30 | 496 |
26 mar 2024 | 31,00 | 31,50 | 31,00 | 31,00 | 31,00 | 4341 |
25 mar 2024 | 30,60 | 31,00 | 30,20 | 31,00 | 31,00 | 2430 |
22 mar 2024 | 30,60 | 31,00 | 30,50 | 30,70 | 30,70 | 5657 |
21 mar 2024 | 31,00 | 31,00 | 30,50 | 30,60 | 30,60 | 891 |
20 mar 2024 | 30,95 | 31,00 | 30,80 | 30,80 | 30,80 | 315 |
19 mar 2024 | 30,85 | 31,10 | 30,80 | 31,00 | 31,00 | 1762 |
18 mar 2024 | 31,00 | 31,20 | 30,80 | 30,85 | 30,85 | 553 |
15 mar 2024 | 30,60 | 31,00 | 30,40 | 31,00 | 31,00 | 750 |
14 mar 2024 | 31,20 | 31,60 | 30,70 | 30,70 | 30,70 | 2353 |
13 mar 2024 | 31,40 | 31,40 | 31,10 | 31,10 | 31,10 | 645 |
12 mar 2024 | 31,45 | 31,45 | 31,30 | 31,40 | 31,40 | 174 |
11 mar 2024 | 31,70 | 31,70 | 31,20 | 31,45 | 31,45 | 509 |
08 mar 2024 | 31,45 | 31,70 | 31,40 | 31,65 | 31,65 | 886 |
07 mar 2024 | 30,85 | 31,70 | 30,85 | 31,55 | 31,55 | 2095 |
06 mar 2024 | 30,60 | 30,90 | 29,15 | 30,90 | 30,90 | 2854 |
05 mar 2024 | 31,40 | 31,75 | 31,40 | 31,75 | 31,75 | 967 |
04 mar 2024 | 31,25 | 31,60 | 30,80 | 31,60 | 31,60 | 3505 |
01 mar 2024 | 31,95 | 31,95 | 31,00 | 31,15 | 31,15 | 2726 |
29 feb 2024 | 32,10 | 32,10 | 31,60 | 32,00 | 32,00 | 3064 |
28 feb 2024 | 32,80 | 32,80 | 31,90 | 32,00 | 32,00 | 3953 |
27 feb 2024 | 32,80 | 32,90 | 32,60 | 32,60 | 32,60 | 1349 |
26 feb 2024 | 33,10 | 33,15 | 32,75 | 33,00 | 33,00 | 944 |
23 feb 2024 | 32,85 | 32,85 | 32,60 | 32,85 | 32,85 | 4648 |
22 feb 2024 | 33,10 | 33,25 | 33,00 | 33,00 | 33,00 | 633 |
21 feb 2024 | 33,40 | 33,40 | 33,05 | 33,10 | 33,10 | 751 |
20 feb 2024 | 33,75 | 33,75 | 33,50 | 33,50 | 33,50 | 270 |
19 feb 2024 | 33,80 | 33,80 | 33,75 | 33,75 | 33,75 | 608 |
16 feb 2024 | 33,60 | 33,80 | 33,50 | 33,80 | 33,80 | 61 |
15 feb 2024 | 33,60 | 33,75 | 33,60 | 33,60 | 33,60 | 62 |
14 feb 2024 | 33,85 | 33,85 | 33,60 | 33,60 | 33,60 | 238 |
13 feb 2024 | 33,35 | 33,80 | 33,10 | 33,80 | 33,80 | 1621 |
12 feb 2024 | 33,30 | 33,45 | 33,30 | 33,45 | 33,45 | 491 |
09 feb 2024 | 33,35 | 33,45 | 33,30 | 33,45 | 33,45 | 5998 |
08 feb 2024 | 33,40 | 33,40 | 33,30 | 33,35 | 33,35 | 3689 |
07 feb 2024 | 33,30 | 33,35 | 33,10 | 33,35 | 33,35 | 985 |
06 feb 2024 | 33,30 | 33,30 | 33,25 | 33,25 | 33,25 | 417 |
05 feb 2024 | 32,85 | 33,10 | 32,85 | 33,10 | 33,10 | 694 |
02 feb 2024 | 32,90 | 33,00 | 32,75 | 33,00 | 33,00 | 303 |
01 feb 2024 | 32,00 | 32,90 | 32,00 | 32,85 | 32,85 | 2186 |
31 ene 2024 | 31,90 | 32,50 | 31,90 | 32,10 | 32,10 | 3279 |
30 ene 2024 | 31,60 | 32,10 | 31,60 | 32,10 | 32,10 | 267 |
29 ene 2024 | 31,20 | 31,70 | 31,20 | 31,70 | 31,70 | 843 |
26 ene 2024 | 31,05 | 31,30 | 30,85 | 31,30 | 31,30 | 2676 |
25 ene 2024 | 31,15 | 31,30 | 31,00 | 31,05 | 31,05 | 806 |
24 ene 2024 | 31,90 | 32,25 | 31,10 | 31,15 | 31,15 | 2962 |
23 ene 2024 | 32,85 | 32,85 | 32,10 | 32,10 | 32,10 | 1687 |
22 ene 2024 | 34,00 | 34,00 | 33,20 | 33,20 | 33,20 | 1410 |
19 ene 2024 | 33,95 | 34,00 | 33,80 | 33,90 | 33,90 | 619 |
18 ene 2024 | 33,80 | 34,00 | 33,80 | 33,95 | 33,95 | 180 |
17 ene 2024 | 34,10 | 34,35 | 33,90 | 33,90 | 33,90 | 2492 |
16 ene 2024 | 34,30 | 34,35 | 34,20 | 34,20 | 34,20 | 239 |
15 ene 2024 | 34,40 | 34,45 | 34,20 | 34,30 | 34,30 | 343 |
12 ene 2024 | 34,80 | 34,85 | 34,60 | 34,85 | 34,85 | 2511 |
11 ene 2024 | 34,65 | 34,80 | 34,40 | 34,60 | 34,60 | 3148 |
10 ene 2024 | 35,00 | 35,00 | 34,60 | 34,65 | 34,65 | 1569 |
09 ene 2024 | 34,90 | 34,95 | 34,80 | 34,95 | 34,95 | 222 |
08 ene 2024 | 34,00 | 35,15 | 34,00 | 34,90 | 34,90 | 644 |
05 ene 2024 | 33,70 | 34,35 | 33,60 | 33,95 | 33,95 | 2575 |
04 ene 2024 | 34,90 | 34,90 | 33,95 | 33,95 | 33,95 | 2500 |
03 ene 2024 | 34,80 | 35,00 | 34,50 | 34,50 | 34,50 | 338 |
02 ene 2024 | 35,10 | 35,25 | 34,90 | 34,90 | 34,90 | 5639 |
29 dic 2023 | 34,75 | 35,20 | 34,75 | 35,20 | 35,20 | 644 |
28 dic 2023 | 35,10 | 35,10 | 34,80 | 34,80 | 34,80 | 2336 |
27 dic 2023 | 34,50 | 35,20 | 34,50 | 35,00 | 35,00 | 903 |
22 dic 2023 | 34,70 | 35,00 | 34,60 | 34,60 | 34,60 | 783 |
21 dic 2023 | 34,40 | 34,70 | 33,60 | 34,70 | 34,70 | 4350 |
20 dic 2023 | 32,00 | 35,20 | 32,00 | 34,55 | 34,55 | 15.252 |
19 dic 2023 | 30,90 | 31,20 | 30,90 | 31,00 | 31,00 | 422 |
18 dic 2023 | 30,65 | 30,80 | 30,60 | 30,80 | 30,80 | 586 |
15 dic 2023 | 31,40 | 31,85 | 30,60 | 30,60 | 30,60 | 3993 |
14 dic 2023 | 30,80 | 31,50 | 30,80 | 31,40 | 31,40 | 3396 |
13 dic 2023 | 30,70 | 30,80 | 30,60 | 30,60 | 30,60 | 611 |
12 dic 2023 | 30,70 | 31,00 | 30,60 | 30,70 | 30,70 | 5031 |
11 dic 2023 | 30,80 | 30,90 | 30,70 | 30,70 | 30,70 | 1182 |
08 dic 2023 | 30,45 | 30,80 | 30,45 | 30,80 | 30,80 | 225 |
07 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | 59 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |