Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31,16 | 31,30 | 31,14 | 31,27 | 31,27 | 22.590 |
02 may 2024 | 31,03 | 31,15 | 30,95 | 31,02 | 31,02 | 3000 |
30 abr 2024 | 31,39 | 31,41 | 31,23 | 31,24 | 31,24 | 8779 |
29 abr 2024 | 31,38 | 31,41 | 31,33 | 31,33 | 31,33 | 5617 |
26 abr 2024 | 31,15 | 31,35 | 31,08 | 31,32 | 31,32 | 2816 |
25 abr 2024 | 30,95 | 31,00 | 30,70 | 30,77 | 30,77 | 60.027 |
24 abr 2024 | 31,40 | 31,42 | 31,22 | 31,24 | 31,24 | 5890 |
23 abr 2024 | 31,10 | 31,28 | 31,00 | 31,25 | 31,25 | 1181 |
22 abr 2024 | 30,92 | 31,02 | 30,86 | 30,91 | 30,91 | 15.075 |
19 abr 2024 | 30,81 | 30,95 | 30,79 | 30,85 | 30,85 | 10.068 |
18 abr 2024 | 31,08 | 31,15 | 30,98 | 31,15 | 31,15 | 23.291 |
17 abr 2024 | 31,20 | 31,34 | 31,07 | 31,07 | 31,07 | 11.917 |
16 abr 2024 | 31,31 | 31,34 | 31,18 | 31,26 | 31,26 | 27.992 |
15 abr 2024 | 31,81 | 31,95 | 31,70 | 31,72 | 31,72 | 9136 |
12 abr 2024 | 32,00 | 32,03 | 31,80 | 31,82 | 31,82 | 5300 |
11 abr 2024 | 31,67 | 31,73 | 31,55 | 31,67 | 31,67 | 18.947 |
10 abr 2024 | 31,70 | 31,70 | 31,52 | 31,63 | 31,63 | 10.158 |
09 abr 2024 | 31,63 | 31,67 | 31,42 | 31,46 | 31,46 | 10.468 |
08 abr 2024 | 31,62 | 31,72 | 31,60 | 31,66 | 31,66 | 7258 |
05 abr 2024 | 31,42 | 31,65 | 31,39 | 31,60 | 31,60 | 61.088 |
04 abr 2024 | 31,77 | 31,83 | 31,74 | 31,82 | 31,82 | 8808 |
03 abr 2024 | 31,78 | 31,82 | 31,70 | 31,80 | 31,80 | 3882 |
02 abr 2024 | 32,13 | 32,15 | 31,68 | 31,76 | 31,76 | 5775 |
28 mar 2024 | 32,00 | 32,05 | 31,96 | 32,02 | 32,02 | 19.289 |
27 mar 2024 | 31,80 | 31,92 | 31,77 | 31,83 | 31,83 | 8400 |
26 mar 2024 | 31,78 | 31,85 | 31,75 | 31,85 | 31,85 | 3097 |
25 mar 2024 | 31,83 | 31,86 | 31,70 | 31,76 | 31,76 | 2534 |
22 mar 2024 | 31,88 | 31,95 | 31,84 | 31,86 | 31,86 | 1814 |
21 mar 2024 | 31,70 | 31,89 | 31,64 | 31,86 | 31,86 | 10.337 |
20 mar 2024 | 31,40 | 31,47 | 31,40 | 31,43 | 31,43 | 6298 |
19 mar 2024 | 31,28 | 31,36 | 31,18 | 31,36 | 31,36 | 1718 |
18 mar 2024 | 31,16 | 31,31 | 31,12 | 31,30 | 31,30 | 6699 |
15 mar 2024 | 31,23 | 31,28 | 31,04 | 31,04 | 31,04 | 3964 |
14 mar 2024 | 31,28 | 31,33 | 31,15 | 31,22 | 31,22 | 1732 |
13 mar 2024 | 31,26 | 31,27 | 31,19 | 31,20 | 31,20 | 2523 |
12 mar 2024 | 31,08 | 31,24 | 30,92 | 31,19 | 31,19 | 5194 |
11 mar 2024 | 30,92 | 30,94 | 30,84 | 30,94 | 30,94 | 6338 |
08 mar 2024 | 31,20 | 31,30 | 31,13 | 31,14 | 31,14 | 11.111 |
07 mar 2024 | 30,90 | 31,20 | 30,89 | 31,13 | 31,13 | 5718 |
06 mar 2024 | 30,91 | 31,02 | 30,91 | 31,01 | 31,01 | 3131 |
05 mar 2024 | 31,07 | 31,07 | 30,85 | 30,89 | 30,89 | 4889 |
04 mar 2024 | 31,12 | 31,17 | 31,07 | 31,09 | 31,09 | 4331 |
01 mar 2024 | 31,08 | 31,13 | 30,97 | 31,10 | 31,10 | 2438 |
29 feb 2024 | 30,78 | 30,93 | 30,72 | 30,88 | 30,88 | 2416 |
28 feb 2024 | 30,86 | 30,86 | 30,75 | 30,81 | 30,81 | 783 |
27 feb 2024 | 30,80 | 30,84 | 30,73 | 30,79 | 30,79 | 3995 |
26 feb 2024 | 30,87 | 30,90 | 30,82 | 30,83 | 30,83 | 3705 |
23 feb 2024 | 30,90 | 31,00 | 30,86 | 30,93 | 30,93 | 917 |
22 feb 2024 | 30,61 | 30,83 | 30,58 | 30,82 | 30,82 | 86.706 |
21 feb 2024 | 30,38 | 30,39 | 30,30 | 30,32 | 30,32 | 61.036 |
20 feb 2024 | 30,59 | 30,59 | 30,32 | 30,37 | 30,37 | 26.695 |
19 feb 2024 | 30,61 | 30,68 | 30,61 | 30,67 | 30,67 | 1687 |
16 feb 2024 | 30,75 | 30,81 | 30,63 | 30,73 | 30,73 | 2248 |
15 feb 2024 | 30,64 | 30,66 | 30,55 | 30,60 | 30,60 | 27.101 |
14 feb 2024 | 30,40 | 30,52 | 30,39 | 30,43 | 30,43 | 88.729 |
13 feb 2024 | 30,57 | 30,58 | 30,28 | 30,38 | 30,38 | 15.673 |
12 feb 2024 | 30,50 | 30,67 | 30,50 | 30,67 | 30,67 | 6076 |
09 feb 2024 | 30,40 | 30,48 | 30,40 | 30,44 | 30,44 | 7842 |
08 feb 2024 | 30,41 | 30,43 | 30,36 | 30,36 | 30,36 | 4528 |
07 feb 2024 | 30,24 | 30,39 | 30,21 | 30,38 | 30,38 | 7961 |
06 feb 2024 | 30,22 | 30,29 | 30,16 | 30,24 | 30,24 | 22.379 |
05 feb 2024 | 30,15 | 30,26 | 30,12 | 30,14 | 30,14 | 29.483 |
02 feb 2024 | 29,90 | 30,11 | 29,89 | 30,11 | 30,11 | 27.372 |
01 feb 2024 | 29,75 | 29,81 | 29,60 | 29,61 | 29,61 | 9244 |
31 ene 2024 | 29,97 | 29,98 | 29,73 | 29,77 | 29,77 | 17.563 |
30 ene 2024 | 29,96 | 30,02 | 29,90 | 29,94 | 29,94 | 23.399 |
29 ene 2024 | 29,77 | 29,86 | 29,77 | 29,85 | 29,85 | 16.175 |
26 ene 2024 | 29,68 | 29,76 | 29,65 | 29,75 | 29,75 | 2419 |
25 ene 2024 | 29,49 | 29,71 | 29,45 | 29,71 | 29,71 | 18.469 |
24 ene 2024 | 29,57 | 29,60 | 29,52 | 29,58 | 29,58 | 3401 |
23 ene 2024 | 29,35 | 29,47 | 29,29 | 29,41 | 29,41 | 4404 |
22 ene 2024 | 29,35 | 29,43 | 29,32 | 29,37 | 29,37 | 15.052 |
19 ene 2024 | 29,07 | 29,12 | 29,03 | 29,07 | 29,07 | 9164 |
18 ene 2024 | 28,79 | 28,96 | 28,77 | 28,95 | 28,95 | 22.587 |
17 ene 2024 | 28,91 | 28,94 | 28,83 | 28,94 | 28,94 | 32.117 |
16 ene 2024 | 28,95 | 29,14 | 28,92 | 29,14 | 29,14 | 35.856 |
15 ene 2024 | 29,08 | 29,09 | 29,03 | 29,06 | 29,06 | 10.470 |
12 ene 2024 | 28,97 | 29,14 | 28,96 | 29,05 | 29,05 | 3218 |
11 ene 2024 | 29,11 | 29,14 | 28,83 | 28,85 | 28,85 | 13.883 |
10 ene 2024 | 28,97 | 29,02 | 28,93 | 28,94 | 28,94 | 1308 |
09 ene 2024 | 28,91 | 28,95 | 28,80 | 28,93 | 28,93 | 21.431 |
08 ene 2024 | 28,65 | 28,75 | 28,56 | 28,73 | 28,73 | 6324 |
05 ene 2024 | 28,60 | 28,72 | 28,55 | 28,68 | 28,68 | 6351 |
04 ene 2024 | 28,75 | 28,75 | 28,64 | 28,73 | 28,73 | 14.381 |
03 ene 2024 | 28,84 | 28,87 | 28,71 | 28,75 | 28,75 | 9252 |
02 ene 2024 | 28,95 | 28,98 | 28,80 | 28,85 | 28,85 | 19.448 |
29 dic 2023 | 28,88 | 28,95 | 28,75 | 28,75 | 28,75 | 11.439 |
28 dic 2023 | 28,80 | 28,83 | 28,72 | 28,83 | 28,83 | 39.791 |
27 dic 2023 | 28,84 | 28,85 | 28,66 | 28,69 | 28,69 | 8990 |
22 dic 2023 | 28,72 | 28,85 | 28,69 | 28,82 | 28,82 | 3519 |
21 dic 2023 | 28,76 | 28,79 | 28,66 | 28,71 | 28,71 | 131.670 |
20 dic 2023 | 28,93 | 28,95 | 28,88 | 28,94 | 28,94 | 49.249 |
19 dic 2023 | 28,80 | 28,84 | 28,80 | 28,86 | 28,86 | 78.859 |
18 dic 2023 | 28,77 | 28,82 | 28,75 | 28,81 | 28,81 | 6127 |
15 dic 2023 | 28,71 | 28,81 | 28,70 | 28,81 | 28,81 | 41.580 |
14 dic 2023 | 28,83 | 28,85 | 28,59 | 28,61 | 28,61 | 75.934 |
13 dic 2023 | 28,62 | 28,65 | 28,58 | 28,59 | 28,59 | 19.470 |
12 dic 2023 | 28,54 | 28,55 | 28,44 | 28,50 | 28,50 | 33.403 |
11 dic 2023 | 28,45 | 28,56 | 28,39 | 28,53 | 28,53 | 35.797 |
08 dic 2023 | 28,25 | 28,45 | 28,24 | 28,39 | 28,39 | 8851 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |