Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 40.324,42 | 40.482,02 | 40.054,06 | 40.168,07 | 40.168,07 | - |
27 mar 2024 | 40.517,17 | 40.979,36 | 40.452,21 | 40.762,73 | 40.762,73 | 121.300.000 |
26 mar 2024 | 40.345,04 | 40.529,53 | 40.280,85 | 40.398,03 | 40.398,03 | 101.400.000 |
25 mar 2024 | 40.798,96 | 40.837,18 | 40.414,12 | 40.414,12 | 40.414,12 | 101.500.000 |
22 mar 2024 | 40.942,88 | 41.087,75 | 40.714,14 | 40.888,43 | 40.888,43 | 136.100.000 |
21 mar 2024 | 40.511,55 | 40.823,32 | 40.452,19 | 40.815,66 | 40.815,66 | 157.200.000 |
19 mar 2024 | 39.622,58 | 40.003,60 | 39.407,50 | 40.003,60 | 40.003,60 | 134.700.000 |
18 mar 2024 | 38.960,99 | 39.769,11 | 38.935,47 | 39.740,44 | 39.740,44 | 128.700.000 |
15 mar 2024 | 38.548,16 | 38.808,68 | 38.519,94 | 38.707,64 | 38.707,64 | 167.100.000 |
14 mar 2024 | 38.591,73 | 38.840,33 | 38.400,17 | 38.807,38 | 38.807,38 | 111.100.000 |
13 mar 2024 | 39.059,95 | 39.147,80 | 38.452,57 | 38.695,97 | 38.695,97 | 105.400.000 |
12 mar 2024 | 38.470,39 | 38.841,80 | 38.271,38 | 38.797,51 | 38.797,51 | 112.900.000 |
11 mar 2024 | 39.232,14 | 39.241,28 | 38.496,66 | 38.820,49 | 38.820,49 | 132.900.000 |
08 mar 2024 | 39.809,56 | 39.989,33 | 39.551,60 | 39.688,94 | 39.688,94 | 143.300.000 |
07 mar 2024 | 40.331,06 | 40.472,11 | 39.518,40 | 39.598,71 | 39.598,71 | 137.200.000 |
06 mar 2024 | 39.792,37 | 40.147,77 | 39.769,04 | 40.090,78 | 40.090,78 | 112.900.000 |
05 mar 2024 | 39.881,73 | 40.226,99 | 39.840,34 | 40.097,63 | 40.097,63 | 115.200.000 |
04 mar 2024 | 40.201,76 | 40.314,64 | 40.001,55 | 40.109,23 | 40.109,23 | 119.400.000 |
01 mar 2024 | 39.254,69 | 39.990,23 | 39.224,64 | 39.910,82 | 39.910,82 | 122.800.000 |
29 feb 2024 | 38.935,53 | 39.250,12 | 38.876,81 | 39.166,19 | 39.166,19 | 166.000.000 |
28 feb 2024 | 39.189,22 | 39.283,95 | 39.075,47 | 39.208,03 | 39.208,03 | 119.900.000 |
27 feb 2024 | 39.260,78 | 39.426,29 | 39.113,03 | 39.239,52 | 39.239,52 | 119.100.000 |
26 feb 2024 | 39.320,64 | 39.388,08 | 39.181,03 | 39.233,71 | 39.233,71 | 125.700.000 |
22 feb 2024 | 38.508,07 | 39.156,97 | 38.508,07 | 39.098,68 | 39.098,68 | 122.900.000 |
21 feb 2024 | 38.191,97 | 38.339,70 | 38.095,15 | 38.262,16 | 38.262,16 | 104.700.000 |
20 feb 2024 | 38.510,37 | 38.742,33 | 38.288,04 | 38.363,61 | 38.363,61 | 108.500.000 |
19 feb 2024 | 38.473,41 | 38.555,84 | 38.281,70 | 38.470,38 | 38.470,38 | 102.000.000 |
16 feb 2024 | 38.517,37 | 38.865,06 | 38.361,55 | 38.487,24 | 38.487,24 | 151.700.000 |
15 feb 2024 | 38.017,83 | 38.188,74 | 37.935,36 | 38.157,94 | 38.157,94 | 130.000.000 |
14 feb 2024 | 37.712,87 | 37.825,85 | 37.594,47 | 37.703,32 | 37.703,32 | 120.300.000 |
13 feb 2024 | 37.248,36 | 38.010,69 | 37.184,10 | 37.963,97 | 37.963,97 | 140.500.000 |
09 feb 2024 | 36.915,44 | 37.287,26 | 36.807,03 | 36.897,42 | 36.897,42 | 146.800.000 |
08 feb 2024 | 36.258,84 | 36.956,97 | 36.206,20 | 36.863,28 | 36.863,28 | 151.000.000 |
07 feb 2024 | 36.002,99 | 36.195,50 | 35.854,63 | 36.119,92 | 36.119,92 | 126.500.000 |
06 feb 2024 | 36.249,08 | 36.294,48 | 36.065,98 | 36.160,66 | 36.160,66 | 134.700.000 |
05 feb 2024 | 36.419,34 | 36.452,62 | 36.213,00 | 36.354,16 | 36.354,16 | 130.500.000 |
02 feb 2024 | 36.249,99 | 36.441,09 | 36.083,61 | 36.158,02 | 36.158,02 | 114.800.000 |
01 feb 2024 | 36.008,56 | 36.146,36 | 35.924,60 | 36.011,46 | 36.011,46 | 118.100.000 |
31 ene 2024 | 35.747,89 | 36.292,53 | 35.704,58 | 36.286,71 | 36.286,71 | 111.100.000 |
30 ene 2024 | 36.196,64 | 36.249,03 | 36.039,31 | 36.065,86 | 36.065,86 | 87.900.000 |
29 ene 2024 | 35.814,29 | 36.186,87 | 35.813,77 | 36.026,94 | 36.026,94 | 95.500.000 |
26 ene 2024 | 36.003,00 | 36.060,40 | 35.687,58 | 35.751,07 | 35.751,07 | 109.600.000 |
25 ene 2024 | 36.213,14 | 36.312,36 | 35.912,54 | 36.236,47 | 36.236,47 | 94.600.000 |
24 ene 2024 | 36.415,66 | 36.471,39 | 36.104,89 | 36.226,48 | 36.226,48 | 108.600.000 |
23 ene 2024 | 36.605,30 | 36.984,51 | 36.436,07 | 36.517,57 | 36.517,57 | 111.500.000 |
22 ene 2024 | 36.294,10 | 36.571,80 | 36.225,91 | 36.546,95 | 36.546,95 | 100.000.000 |
19 ene 2024 | 35.913,72 | 36.076,23 | 35.790,07 | 35.963,27 | 35.963,27 | 104.100.000 |
18 ene 2024 | 35.371,25 | 35.728,09 | 35.371,25 | 35.466,17 | 35.466,17 | 100.300.000 |
17 ene 2024 | 35.850,18 | 36.239,22 | 35.476,52 | 35.477,75 | 35.477,75 | 139.500.000 |
16 ene 2024 | 35.909,20 | 35.955,68 | 35.587,53 | 35.619,18 | 35.619,18 | 103.400.000 |
15 ene 2024 | 35.634,12 | 36.008,23 | 35.544,32 | 35.901,79 | 35.901,79 | 105.700.000 |
12 ene 2024 | 35.601,65 | 35.839,65 | 35.362,24 | 35.577,11 | 35.577,11 | 129.200.000 |
11 ene 2024 | 34.871,33 | 35.157,56 | 34.849,57 | 35.049,86 | 35.049,86 | 130.100.000 |
10 ene 2024 | 33.896,33 | 34.539,02 | 33.885,74 | 34.441,72 | 34.441,72 | 106.000.000 |
09 ene 2024 | 33.704,83 | 33.990,28 | 33.600,32 | 33.763,18 | 33.763,18 | 112.100.000 |
05 ene 2024 | 33.397,52 | 33.568,04 | 33.257,43 | 33.377,42 | 33.377,42 | 115.300.000 |
04 ene 2024 | 33.193,05 | 33.299,39 | 32.693,18 | 33.288,29 | 33.288,29 | 117.300.000 |
29 dic 2023 | 33.458,64 | 33.652,71 | 33.305,17 | 33.464,17 | 33.464,17 | 89.000.000 |
28 dic 2023 | 33.477,47 | 33.571,73 | 33.411,24 | 33.539,62 | 33.539,62 | 73.300.000 |
27 dic 2023 | 33.532,97 | 33.755,75 | 33.521,52 | 33.681,24 | 33.681,24 | 93.700.000 |
26 dic 2023 | 33.295,68 | 33.312,26 | 33.181,36 | 33.305,85 | 33.305,85 | 68.300.000 |
25 dic 2023 | 33.414,51 | 33.414,51 | 33.221,57 | 33.254,03 | 33.254,03 | 58.900.000 |
22 dic 2023 | 33.257,95 | 33.375,19 | 33.151,70 | 33.169,05 | 33.169,05 | 89.400.000 |
21 dic 2023 | 33.276,81 | 33.337,84 | 33.097,79 | 33.140,47 | 33.140,47 | 95.600.000 |
20 dic 2023 | 33.467,32 | 33.824,06 | 33.467,32 | 33.675,94 | 33.675,94 | 118.000.000 |
19 dic 2023 | 32.774,21 | 33.219,39 | 32.654,43 | 33.219,39 | 33.219,39 | 106.300.000 |
18 dic 2023 | 32.769,23 | 32.790,58 | 32.541,23 | 32.758,98 | 32.758,98 | 106.900.000 |
15 dic 2023 | 32.760,56 | 33.122,33 | 32.732,66 | 32.970,55 | 32.970,55 | 141.100.000 |
14 dic 2023 | 33.032,30 | 33.120,55 | 32.515,04 | 32.686,25 | 32.686,25 | 133.400.000 |
13 dic 2023 | 32.973,47 | 33.104,47 | 32.864,38 | 32.926,35 | 32.926,35 | 100.000.000 |
12 dic 2023 | 33.107,65 | 33.172,13 | 32.800,24 | 32.843,70 | 32.843,70 | 98.100.000 |
11 dic 2023 | 32.665,09 | 32.933,08 | 32.650,10 | 32.791,80 | 32.791,80 | 105.800.000 |
08 dic 2023 | 32.600,47 | 32.604,35 | 32.205,38 | 32.307,86 | 32.307,86 | 144.200.000 |
07 dic 2023 | 33.165,72 | 33.195,87 | 32.814,69 | 32.858,31 | 32.858,31 | 105.100.000 |
06 dic 2023 | 32.928,92 | 33.452,13 | 32.914,09 | 33.445,90 | 33.445,90 | 91.200.000 |
05 dic 2023 | 33.022,38 | 33.089,82 | 32.726,68 | 32.775,82 | 32.775,82 | 86.100.000 |
04 dic 2023 | 33.318,07 | 33.324,38 | 33.023,04 | 33.231,27 | 33.231,27 | 87.300.000 |
01 dic 2023 | 33.537,44 | 33.551,57 | 33.397,42 | 33.431,51 | 33.431,51 | 87.600.000 |
30 nov 2023 | 33.260,14 | 33.486,89 | 33.161,07 | 33.486,89 | 33.486,89 | 152.200.000 |
29 nov 2023 | 33.244,43 | 33.516,23 | 33.179,07 | 33.321,22 | 33.321,22 | 89.200.000 |
28 nov 2023 | 33.520,39 | 33.545,85 | 33.298,04 | 33.408,39 | 33.408,39 | 84.100.000 |
27 nov 2023 | 33.710,03 | 33.811,41 | 33.397,04 | 33.447,67 | 33.447,67 | 82.700.000 |
24 nov 2023 | 33.752,05 | 33.817,86 | 33.622,57 | 33.625,53 | 33.625,53 | 80.700.000 |
22 nov 2023 | 33.182,99 | 33.593,50 | 33.182,99 | 33.451,83 | 33.451,83 | 75.600.000 |
21 nov 2023 | 33.453,15 | 33.460,32 | 33.254,73 | 33.354,14 | 33.354,14 | 91.900.000 |
20 nov 2023 | 33.559,62 | 33.853,46 | 33.352,69 | 33.388,03 | 33.388,03 | 94.900.000 |
17 nov 2023 | 33.344,85 | 33.599,63 | 33.263,67 | 33.585,20 | 33.585,20 | 93.200.000 |
16 nov 2023 | 33.399,59 | 33.614,13 | 33.233,84 | 33.424,41 | 33.424,41 | 94.200.000 |
15 nov 2023 | 33.112,31 | 33.556,52 | 33.096,93 | 33.519,70 | 33.519,70 | 123.800.000 |
14 nov 2023 | 32.760,51 | 32.836,27 | 32.667,40 | 32.695,93 | 32.695,93 | 88.100.000 |
13 nov 2023 | 32.818,15 | 32.913,31 | 32.499,28 | 32.585,11 | 32.585,11 | 90.600.000 |
10 nov 2023 | 32.491,24 | 32.598,93 | 32.248,24 | 32.568,11 | 32.568,11 | 111.300.000 |
09 nov 2023 | 32.316,39 | 32.723,71 | 32.193,20 | 32.646,46 | 32.646,46 | 115.500.000 |
08 nov 2023 | 32.457,23 | 32.512,17 | 32.049,34 | 32.166,48 | 32.166,48 | 156.200.000 |
07 nov 2023 | 32.551,77 | 32.591,11 | 32.250,93 | 32.271,82 | 32.271,82 | 106.700.000 |
06 nov 2023 | 32.450,82 | 32.766,54 | 32.395,50 | 32.708,48 | 32.708,48 | 139.400.000 |
02 nov 2023 | 31.987,02 | 32.087,13 | 31.878,36 | 31.949,89 | 31.949,89 | 121.100.000 |
01 nov 2023 | 31.311,22 | 31.601,65 | 31.301,51 | 31.601,65 | 31.601,65 | 130.100.000 |
31 oct 2023 | 30.694,96 | 30.973,66 | 30.552,65 | 30.858,85 | 30.858,85 | 134.300.000 |
30 oct 2023 | 30.663,48 | 30.762,50 | 30.538,29 | 30.696,96 | 30.696,96 | 187.000.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |