Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 30,80 | 30,80 | 30,58 | 30,62 | 30,62 | 4300 |
16 may 2024 | 31,07 | 31,07 | 30,84 | 30,84 | 30,84 | 90 |
15 may 2024 | 30,88 | 31,06 | 30,77 | 31,06 | 31,06 | 176 |
14 may 2024 | 30,72 | 30,72 | 30,56 | 30,65 | 30,65 | 62 |
13 may 2024 | 31,08 | 31,08 | 30,91 | 30,94 | 30,94 | 8272 |
10 may 2024 | 30,87 | 31,06 | 30,87 | 30,92 | 30,92 | 941 |
09 may 2024 | 30,81 | 30,81 | 30,62 | 30,62 | 30,62 | 5353 |
08 may 2024 | 30,93 | 30,93 | 30,80 | 30,85 | 30,85 | 108 |
07 may 2024 | 31,03 | 31,18 | 30,60 | 30,80 | 30,80 | 26.557 |
06 may 2024 | 30,64 | 30,83 | 30,64 | 30,83 | 30,83 | 20 |
03 may 2024 | 30,66 | 30,66 | 30,47 | 30,57 | 30,57 | 5638 |
02 may 2024 | 30,57 | 30,57 | 30,31 | 30,40 | 30,40 | 575 |
01 may 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
30 abr 2024 | 30,55 | 30,65 | 30,47 | 30,49 | 30,49 | 4130 |
29 abr 2024 | 30,43 | 30,53 | 30,43 | 30,53 | 30,53 | - |
26 abr 2024 | 30,52 | 30,52 | 30,38 | 30,44 | 30,44 | 13 |
25 abr 2024 | 30,50 | 30,58 | 30,28 | 30,28 | 30,28 | 4 |
24 abr 2024 | 30,92 | 30,92 | 30,58 | 30,58 | 30,58 | 3465 |
23 abr 2024 | 30,67 | 30,95 | 30,67 | 30,95 | 30,95 | 638 |
22 abr 2024 | 30,54 | 30,54 | 30,42 | 30,42 | 30,42 | 43 |
19 abr 2024 | 30,06 | 30,33 | 30,06 | 30,26 | 30,26 | 409 |
18 abr 2024 | 30,13 | 30,34 | 30,13 | 30,34 | 30,34 | 77 |
17 abr 2024 | 30,18 | 30,40 | 30,09 | 30,09 | 30,09 | 645 |
16 abr 2024 | 30,29 | 30,29 | 30,11 | 30,24 | 30,24 | 3814 |
15 abr 2024 | 30,84 | 30,90 | 30,67 | 30,67 | 30,67 | 289 |
12 abr 2024 | 31,33 | 31,33 | 30,75 | 30,75 | 30,75 | 1669 |
11 abr 2024 | 31,43 | 31,43 | 30,90 | 31,08 | 31,08 | 924 |
10 abr 2024 | 31,56 | 31,73 | 31,55 | 31,55 | 31,55 | 482 |
09 abr 2024 | 31,43 | 31,62 | 31,33 | 31,42 | 31,42 | 983 |
08 abr 2024 | 31,47 | 31,64 | 31,43 | 31,58 | 31,58 | 4826 |
05 abr 2024 | 30,96 | 31,35 | 30,96 | 31,35 | 31,35 | 13.313 |
04 abr 2024 | 31,49 | 31,63 | 31,49 | 31,60 | 31,60 | 253 |
03 abr 2024 | 31,20 | 31,45 | 31,09 | 31,45 | 31,45 | 982 |
02 abr 2024 | 32,50 | 32,50 | 31,25 | 31,25 | 31,25 | 951 |
01 abr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
28 mar 2024 | 31,94 | 32,10 | 31,94 | 31,99 | 31,99 | 3 |
27 mar 2024 | 32,30 | 32,30 | 31,70 | 31,70 | 31,70 | 655 |
26 mar 2024 | 32,22 | 32,46 | 32,22 | 32,46 | 32,46 | 13 |
25 mar 2024 | 32,10 | 32,21 | 32,01 | 32,21 | 32,21 | 3387 |
22 mar 2024 | 32,44 | 32,48 | 31,99 | 31,99 | 31,99 | 145 |
21 mar 2024 | 32,53 | 32,53 | 32,39 | 32,39 | 32,39 | 959 |
20 mar 2024 | 32,06 | 32,06 | 31,89 | 32,05 | 32,05 | 373 |
19 mar 2024 | 31,91 | 32,11 | 31,91 | 32,11 | 32,11 | - |
18 mar 2024 | 32,12 | 32,12 | 31,87 | 31,94 | 31,94 | 891 |
15 mar 2024 | 32,38 | 32,39 | 32,21 | 32,21 | 32,21 | 3354 |
14 mar 2024 | 32,62 | 32,62 | 32,24 | 32,29 | 32,29 | 110 |
13 mar 2024 | 32,49 | 32,51 | 32,45 | 32,45 | 32,45 | - |
12 mar 2024 | 32,01 | 32,35 | 32,00 | 32,35 | 32,35 | 433 |
11 mar 2024 | 31,58 | 31,78 | 31,58 | 31,78 | 31,78 | 149 |
08 mar 2024 | 32,01 | 32,01 | 31,81 | 31,81 | 31,81 | 75 |
07 mar 2024 | 31,91 | 31,91 | 31,85 | 31,85 | 31,85 | 4 |
06 mar 2024 | 31,98 | 32,03 | 31,89 | 32,01 | 32,01 | 4756 |
05 mar 2024 | 31,51 | 31,76 | 31,51 | 31,76 | 31,76 | 49 |
04 mar 2024 | 32,03 | 32,03 | 31,81 | 31,81 | 31,81 | 43 |
01 mar 2024 | 32,59 | 32,59 | 32,13 | 32,13 | 32,13 | 100 |
29 feb 2024 | 32,40 | 32,40 | 32,22 | 32,28 | 32,28 | - |
28 feb 2024 | 32,85 | 32,85 | 32,45 | 32,45 | 32,45 | 1343 |
27 feb 2024 | 32,69 | 32,81 | 32,59 | 32,81 | 32,81 | 784 |
26 feb 2024 | 32,69 | 32,89 | 32,53 | 32,58 | 32,58 | 5175 |
23 feb 2024 | 32,56 | 32,68 | 32,51 | 32,68 | 32,68 | 5757 |
22 feb 2024 | 32,22 | 32,51 | 32,22 | 32,50 | 32,50 | 430 |
21 feb 2024 | 31,94 | 31,98 | 31,91 | 31,98 | 31,98 | 790 |
20 feb 2024 | 31,95 | 32,33 | 31,95 | 32,16 | 32,16 | 778 |
16 feb 2024 | 32,03 | 32,03 | 31,94 | 31,95 | 31,95 | 932 |
15 feb 2024 | 31,88 | 31,88 | 31,75 | 31,77 | 31,77 | 56 |
14 feb 2024 | 31,59 | 31,65 | 31,50 | 31,58 | 31,58 | 555 |
13 feb 2024 | 32,08 | 32,08 | 31,33 | 31,55 | 31,55 | 707 |
12 feb 2024 | 32,12 | 32,20 | 32,04 | 32,04 | 32,04 | 410 |
09 feb 2024 | 31,78 | 32,01 | 31,74 | 31,98 | 31,98 | 17.917 |
08 feb 2024 | 31,64 | 31,90 | 31,64 | 31,74 | 31,74 | 33 |
07 feb 2024 | 31,66 | 31,66 | 31,57 | 31,57 | 31,57 | 73 |
06 feb 2024 | 31,59 | 31,65 | 31,50 | 31,65 | 31,65 | 557 |
05 feb 2024 | 31,60 | 31,66 | 31,45 | 31,45 | 31,45 | 303 |
02 feb 2024 | 31,63 | 31,73 | 31,42 | 31,42 | 31,42 | 2248 |
01 feb 2024 | 31,50 | 31,58 | 31,33 | 31,33 | 31,33 | 1073 |
31 ene 2024 | 31,13 | 31,14 | 30,97 | 31,10 | 31,10 | 153 |
30 ene 2024 | 31,25 | 31,27 | 31,02 | 31,02 | 31,02 | 21.782 |
29 ene 2024 | 30,94 | 31,19 | 30,93 | 31,13 | 31,13 | 2116 |
26 ene 2024 | 30,74 | 31,14 | 30,74 | 31,02 | 31,02 | 2567 |
25 ene 2024 | 30,60 | 31,00 | 30,60 | 30,78 | 30,78 | 27.380 |
24 ene 2024 | 30,47 | 30,64 | 30,35 | 30,64 | 30,64 | 831 |
23 ene 2024 | 30,41 | 30,41 | 30,22 | 30,22 | 30,22 | 111 |
22 ene 2024 | 30,21 | 30,32 | 30,21 | 30,25 | 30,25 | 797 |
19 ene 2024 | 30,00 | 30,10 | 29,86 | 29,90 | 29,90 | 4975 |
18 ene 2024 | 28,90 | 29,95 | 28,90 | 29,83 | 29,83 | 5273 |
17 ene 2024 | 28,26 | 28,36 | 28,20 | 28,36 | 28,36 | 2996 |
16 ene 2024 | 28,27 | 28,53 | 28,27 | 28,53 | 28,53 | 20.365 |
12 ene 2024 | 28,58 | 28,58 | 28,28 | 28,28 | 28,28 | 16.780 |
11 ene 2024 | 28,61 | 28,63 | 28,33 | 28,33 | 28,33 | 956 |
10 ene 2024 | 28,68 | 28,68 | 28,42 | 28,45 | 28,45 | 106 |
09 ene 2024 | 28,94 | 28,94 | 28,74 | 28,75 | 28,75 | 41 |
08 ene 2024 | 28,59 | 28,94 | 28,51 | 28,94 | 28,94 | 197 |
05 ene 2024 | 28,54 | 28,75 | 28,38 | 28,69 | 28,69 | 655 |
04 ene 2024 | 29,00 | 29,00 | 28,61 | 28,79 | 28,79 | 776 |
03 ene 2024 | 29,18 | 29,18 | 28,85 | 28,90 | 28,90 | 2103 |
02 ene 2024 | 29,58 | 29,62 | 29,18 | 29,18 | 29,18 | 528 |
29 dic 2023 | 29,24 | 29,37 | 29,23 | 29,29 | 29,29 | 787 |
28 dic 2023 | 29,53 | 29,53 | 29,25 | 29,25 | 29,25 | 187 |
27 dic 2023 | 29,47 | 29,47 | 29,33 | 29,40 | 29,40 | 640 |
26 dic 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |