Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 41,74 | 41,96 | 39,95 | 40,94 | 40,94 | 13.749.601 |
16 may 2024 | 41,57 | 42,00 | 40,91 | 41,81 | 41,81 | 9.780.484 |
15 may 2024 | 42,22 | 42,87 | 41,58 | 41,71 | 41,71 | 5.996.079 |
14 may 2024 | 42,90 | 43,10 | 41,80 | 42,17 | 42,17 | 8.710.992 |
13 may 2024 | 41,55 | 43,18 | 41,20 | 42,99 | 42,99 | 10.478.013 |
10 may 2024 | 41,74 | 42,41 | 41,00 | 42,15 | 42,15 | 7.097.078 |
09 may 2024 | 40,99 | 41,99 | 40,48 | 41,75 | 41,75 | 6.245.222 |
08 may 2024 | 40,53 | 41,27 | 40,20 | 40,85 | 40,85 | 7.416.418 |
07 may 2024 | 41,30 | 41,55 | 40,20 | 40,56 | 40,56 | 13.872.507 |
06 may 2024 | 39,04 | 42,55 | 38,71 | 41,91 | 41,91 | 20.477.146 |
30 abr 2024 | 36,97 | 39,01 | 36,57 | 38,68 | 38,68 | 12.837.747 |
29 abr 2024 | 37,00 | 37,20 | 35,25 | 36,63 | 36,63 | 10.695.156 |
26 abr 2024 | 35,87 | 37,24 | 35,67 | 37,00 | 37,00 | 10.309.535 |
25 abr 2024 | 36,40 | 37,39 | 35,20 | 35,69 | 35,69 | 11.996.657 |
24 abr 2024 | 35,11 | 35,28 | 34,20 | 34,97 | 34,97 | 9.161.437 |
23 abr 2024 | 34,88 | 35,50 | 34,42 | 35,29 | 35,29 | 7.124.837 |
22 abr 2024 | 36,25 | 37,17 | 34,47 | 35,20 | 35,20 | 9.769.580 |
19 abr 2024 | 35,80 | 36,33 | 35,58 | 36,29 | 36,29 | 5.359.506 |
18 abr 2024 | 35,17 | 36,40 | 35,04 | 35,77 | 35,77 | 7.587.173 |
17 abr 2024 | 34,52 | 35,30 | 34,05 | 35,19 | 35,19 | 6.316.795 |
16 abr 2024 | 35,65 | 35,99 | 34,47 | 34,97 | 34,97 | 8.628.471 |
15 abr 2024 | 34,50 | 35,68 | 34,00 | 35,64 | 35,64 | 7.470.628 |
12 abr 2024 | 33,80 | 34,74 | 33,36 | 34,49 | 34,49 | 6.268.479 |
11 abr 2024 | 32,50 | 33,75 | 32,37 | 33,49 | 33,49 | 5.641.010 |
10 abr 2024 | 32,16 | 33,04 | 32,09 | 32,65 | 32,65 | 5.076.364 |
09 abr 2024 | 33,11 | 33,44 | 32,50 | 32,76 | 32,76 | 6.922.609 |
08 abr 2024 | 33,01 | 33,30 | 32,20 | 32,60 | 32,60 | 7.533.849 |
03 abr 2024 | 31,40 | 32,59 | 31,30 | 32,17 | 32,17 | 5.523.528 |
02 abr 2024 | 31,38 | 31,77 | 31,20 | 31,58 | 31,58 | 5.259.538 |
01 abr 2024 | 30,70 | 31,88 | 29,61 | 31,50 | 31,50 | 9.677.378 |
29 mar 2024 | 29,79 | 30,68 | 29,65 | 30,42 | 30,42 | 4.892.662 |
28 mar 2024 | 29,30 | 30,58 | 29,10 | 29,85 | 29,85 | 10.900.977 |
27 mar 2024 | 28,78 | 29,90 | 28,61 | 29,30 | 29,30 | 9.378.679 |
26 mar 2024 | 29,00 | 29,30 | 28,62 | 28,78 | 28,78 | 6.229.558 |
25 mar 2024 | 27,95 | 29,53 | 27,92 | 29,01 | 29,01 | 10.993.674 |
22 mar 2024 | 27,25 | 28,25 | 27,22 | 27,95 | 27,95 | 8.125.704 |
21 mar 2024 | 27,94 | 27,94 | 27,18 | 27,22 | 27,22 | 6.255.238 |
20 mar 2024 | 27,58 | 28,04 | 27,42 | 27,94 | 27,94 | 9.064.462 |
19 mar 2024 | 27,90 | 28,27 | 27,68 | 27,70 | 27,70 | 5.734.006 |
18 mar 2024 | 28,55 | 28,64 | 27,73 | 27,90 | 27,90 | 7.169.915 |
15 mar 2024 | 28,66 | 28,70 | 28,11 | 28,18 | 28,18 | 6.900.728 |
14 mar 2024 | 28,65 | 29,11 | 28,46 | 28,65 | 28,65 | 6.367.134 |
13 mar 2024 | 28,38 | 28,66 | 27,95 | 28,56 | 28,56 | 10.200.311 |
12 mar 2024 | 30,01 | 30,11 | 28,44 | 28,55 | 28,55 | 15.228.694 |
11 mar 2024 | 30,61 | 31,04 | 29,54 | 30,21 | 30,21 | 8.636.419 |
08 mar 2024 | 30,66 | 31,13 | 30,16 | 30,76 | 30,76 | 6.383.371 |
07 mar 2024 | 30,50 | 31,34 | 30,21 | 30,97 | 30,97 | 6.181.567 |
06 mar 2024 | 30,20 | 30,86 | 30,16 | 30,42 | 30,42 | 4.999.353 |
05 mar 2024 | 30,82 | 31,15 | 29,60 | 30,45 | 30,45 | 9.648.328 |
04 mar 2024 | 30,12 | 31,30 | 29,93 | 31,30 | 31,30 | 9.940.793 |
01 mar 2024 | 29,59 | 30,25 | 29,43 | 30,19 | 30,19 | 5.744.141 |
29 feb 2024 | 29,00 | 29,91 | 28,98 | 29,79 | 29,79 | 7.584.478 |
28 feb 2024 | 29,60 | 29,88 | 29,00 | 29,22 | 29,22 | 7.945.079 |
27 feb 2024 | 27,45 | 30,05 | 27,28 | 29,38 | 29,38 | 15.622.062 |
26 feb 2024 | 27,02 | 27,88 | 27,00 | 27,44 | 27,44 | 9.666.921 |
23 feb 2024 | 27,00 | 27,16 | 26,29 | 26,55 | 26,55 | 6.026.633 |
22 feb 2024 | 27,08 | 27,41 | 26,68 | 27,07 | 27,07 | 5.605.471 |
21 feb 2024 | 27,20 | 27,47 | 26,66 | 26,97 | 26,97 | 8.189.384 |
20 feb 2024 | 26,45 | 27,50 | 26,05 | 27,50 | 27,50 | 10.152.441 |
19 feb 2024 | 26,25 | 26,50 | 25,35 | 26,30 | 26,30 | 10.571.408 |
08 feb 2024 | 26,87 | 28,98 | 25,70 | 26,26 | 26,26 | 13.033.148 |
07 feb 2024 | 26,18 | 26,88 | 26,01 | 26,85 | 26,85 | 9.215.964 |
06 feb 2024 | 24,87 | 26,88 | 24,63 | 26,48 | 26,48 | 10.450.492 |
05 feb 2024 | 25,11 | 25,50 | 24,60 | 25,00 | 25,00 | 8.096.766 |
02 feb 2024 | 24,52 | 25,53 | 24,46 | 25,34 | 25,34 | 9.899.954 |
01 feb 2024 | 24,71 | 24,96 | 24,28 | 24,45 | 24,45 | 9.818.553 |
31 ene 2024 | 24,70 | 25,35 | 24,55 | 25,02 | 25,02 | 9.384.163 |
30 ene 2024 | 25,25 | 25,92 | 25,01 | 25,41 | 25,41 | 6.826.631 |
29 ene 2024 | 25,24 | 25,88 | 24,96 | 25,56 | 25,56 | 9.379.300 |
26 ene 2024 | 25,02 | 25,68 | 24,81 | 25,30 | 25,30 | 9.998.484 |
25 ene 2024 | 25,40 | 25,59 | 24,92 | 25,06 | 25,06 | 11.136.052 |
24 ene 2024 | 23,88 | 25,52 | 23,85 | 25,45 | 25,45 | 10.723.720 |
23 ene 2024 | 23,40 | 24,12 | 23,30 | 23,94 | 23,94 | 8.373.597 |
22 ene 2024 | 24,30 | 24,32 | 23,46 | 23,69 | 23,69 | 8.567.965 |
19 ene 2024 | 24,38 | 24,79 | 23,88 | 24,43 | 24,43 | 9.435.827 |
18 ene 2024 | 24,43 | 24,63 | 23,70 | 24,43 | 24,43 | 10.401.573 |
17 ene 2024 | 24,35 | 24,88 | 24,29 | 24,55 | 24,55 | 12.014.427 |
16 ene 2024 | 23,50 | 24,46 | 23,19 | 24,41 | 24,41 | 13.385.058 |
15 ene 2024 | 22,67 | 23,71 | 22,54 | 23,33 | 23,33 | 11.444.764 |
12 ene 2024 | 22,50 | 22,86 | 22,40 | 22,70 | 22,70 | 7.089.393 |
11 ene 2024 | 22,90 | 23,00 | 22,44 | 22,57 | 22,57 | 10.675.353 |
10 ene 2024 | 22,46 | 23,38 | 22,12 | 23,11 | 23,11 | 17.686.175 |
09 ene 2024 | 21,80 | 22,48 | 20,86 | 22,40 | 22,40 | 17.070.378 |
08 ene 2024 | 21,76 | 21,98 | 21,27 | 21,30 | 21,30 | 6.556.366 |
05 ene 2024 | 21,65 | 22,11 | 21,36 | 21,84 | 21,84 | 10.529.758 |
04 ene 2024 | 20,82 | 21,93 | 20,70 | 21,69 | 21,69 | 14.354.355 |
03 ene 2024 | 20,88 | 21,27 | 20,34 | 20,86 | 20,86 | 9.018.918 |
02 ene 2024 | 20,43 | 20,69 | 20,27 | 20,47 | 20,47 | 5.446.062 |
29 dic 2023 | 20,50 | 20,53 | 20,20 | 20,40 | 20,40 | 4.544.164 |
28 dic 2023 | 20,23 | 20,60 | 20,14 | 20,52 | 20,52 | 5.690.501 |
27 dic 2023 | 19,80 | 20,45 | 19,70 | 20,33 | 20,33 | 6.498.421 |
26 dic 2023 | 20,12 | 20,20 | 19,69 | 19,71 | 19,71 | 3.443.152 |
25 dic 2023 | 19,93 | 20,27 | 19,75 | 20,11 | 20,11 | 4.645.433 |
22 dic 2023 | 20,05 | 20,34 | 19,88 | 20,00 | 20,00 | 3.439.664 |
21 dic 2023 | 19,81 | 20,20 | 19,75 | 20,19 | 20,19 | 3.188.298 |
20 dic 2023 | 20,40 | 20,46 | 19,87 | 19,87 | 19,87 | 4.132.600 |
19 dic 2023 | 20,52 | 20,64 | 20,30 | 20,63 | 20,63 | 3.771.678 |
18 dic 2023 | 20,13 | 20,55 | 20,00 | 20,29 | 20,29 | 4.754.100 |
15 dic 2023 | 20,50 | 20,84 | 20,23 | 20,23 | 20,23 | 5.087.352 |
14 dic 2023 | 20,79 | 20,80 | 20,51 | 20,60 | 20,60 | 4.096.538 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |