Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,77 | 36,77 | 33,60 | 34,09 | 34,09 | 8.843.383 |
09 may 2024 | 30,28 | 33,43 | 30,04 | 33,43 | 33,43 | 2.732.242 |
08 may 2024 | 31,00 | 31,10 | 30,30 | 30,39 | 30,39 | 957.291 |
07 may 2024 | 30,31 | 31,47 | 30,00 | 31,30 | 31,30 | 1.577.032 |
06 may 2024 | 30,10 | 30,31 | 29,70 | 30,09 | 30,09 | 935.601 |
30 abr 2024 | 29,57 | 31,08 | 29,57 | 29,88 | 29,88 | 1.480.800 |
29 abr 2024 | 29,99 | 30,00 | 29,29 | 29,83 | 29,83 | 736.400 |
26 abr 2024 | 28,66 | 29,38 | 28,66 | 28,99 | 28,99 | 673.591 |
25 abr 2024 | 28,87 | 29,18 | 28,54 | 28,83 | 28,83 | 614.600 |
24 abr 2024 | 28,32 | 28,85 | 28,05 | 28,83 | 28,83 | 599.200 |
23 abr 2024 | 27,80 | 28,57 | 27,80 | 28,32 | 28,32 | 639.200 |
22 abr 2024 | 28,60 | 28,60 | 27,19 | 27,89 | 27,89 | 762.600 |
19 abr 2024 | 27,56 | 28,80 | 27,38 | 28,63 | 28,63 | 1.036.400 |
18 abr 2024 | 27,57 | 28,48 | 27,16 | 27,77 | 27,77 | 895.000 |
17 abr 2024 | 26,00 | 27,60 | 25,92 | 27,57 | 27,57 | 1.153.600 |
16 abr 2024 | 27,14 | 27,14 | 24,90 | 25,35 | 25,35 | 1.159.000 |
15 abr 2024 | 28,89 | 28,89 | 26,60 | 27,30 | 27,30 | 1.427.700 |
12 abr 2024 | 29,69 | 29,96 | 28,69 | 28,89 | 28,89 | 1.518.100 |
11 abr 2024 | 30,51 | 31,11 | 30,04 | 30,36 | 30,36 | 797.700 |
10 abr 2024 | 30,60 | 31,99 | 30,00 | 30,69 | 30,69 | 1.158.800 |
09 abr 2024 | 30,60 | 30,96 | 30,25 | 30,63 | 30,63 | 658.499 |
08 abr 2024 | 30,69 | 30,80 | 30,00 | 30,21 | 30,21 | 832.280 |
03 abr 2024 | 30,95 | 31,15 | 30,25 | 30,73 | 30,73 | 845.900 |
02 abr 2024 | 31,00 | 31,50 | 30,80 | 31,19 | 31,19 | 1.281.602 |
01 abr 2024 | 31,14 | 31,47 | 30,70 | 31,03 | 31,03 | 1.101.502 |
29 mar 2024 | 30,50 | 31,07 | 30,13 | 31,14 | 31,14 | 875.400 |
28 mar 2024 | 29,86 | 31,52 | 29,75 | 30,91 | 30,91 | 2.026.202 |
27 mar 2024 | 29,34 | 30,64 | 28,68 | 29,45 | 29,45 | 1.323.909 |
26 mar 2024 | 29,45 | 29,80 | 28,56 | 29,44 | 29,44 | 1.000.100 |
25 mar 2024 | 30,68 | 31,07 | 29,33 | 29,45 | 29,45 | 1.309.600 |
22 mar 2024 | 31,46 | 31,79 | 30,30 | 30,66 | 30,66 | 1.573.000 |
21 mar 2024 | 31,40 | 32,18 | 31,03 | 31,80 | 31,80 | 2.106.800 |
20 mar 2024 | 31,00 | 31,56 | 30,84 | 31,49 | 31,49 | 1.556.000 |
19 mar 2024 | 32,21 | 32,41 | 31,18 | 31,19 | 31,19 | 2.273.800 |
18 mar 2024 | 31,25 | 32,80 | 31,25 | 32,15 | 32,15 | 3.302.421 |
15 mar 2024 | 32,27 | 32,58 | 30,40 | 31,45 | 31,45 | 3.874.921 |
14 mar 2024 | 35,00 | 36,96 | 31,60 | 32,40 | 32,40 | 6.661.411 |
13 mar 2024 | 32,00 | 34,34 | 30,88 | 34,34 | 34,34 | 3.544.990 |
12 mar 2024 | 29,30 | 31,22 | 29,05 | 31,22 | 31,22 | 2.769.138 |
11 mar 2024 | 29,45 | 30,43 | 28,30 | 29,74 | 29,74 | 2.196.037 |
08 mar 2024 | 28,44 | 29,45 | 27,90 | 29,45 | 29,45 | 1.964.609 |
07 mar 2024 | 27,66 | 28,93 | 27,66 | 28,60 | 28,60 | 1.766.737 |
06 mar 2024 | 27,46 | 27,91 | 27,03 | 27,52 | 27,52 | 1.007.609 |
05 mar 2024 | 26,98 | 29,58 | 26,47 | 27,67 | 27,67 | 1.582.050 |
04 mar 2024 | 27,15 | 27,30 | 26,27 | 26,98 | 26,98 | 613.200 |
01 mar 2024 | 26,57 | 27,40 | 26,35 | 27,14 | 27,14 | 873.809 |
29 feb 2024 | 25,42 | 26,77 | 25,35 | 26,63 | 26,63 | 1.105.100 |
28 feb 2024 | 28,39 | 28,90 | 25,57 | 25,71 | 25,71 | 1.616.773 |
27 feb 2024 | 27,52 | 28,43 | 27,41 | 28,39 | 28,39 | 606.909 |
26 feb 2024 | 27,30 | 28,23 | 27,04 | 27,51 | 27,51 | 757.954 |
23 feb 2024 | 26,47 | 27,55 | 26,21 | 27,38 | 27,38 | 1.084.000 |
22 feb 2024 | 25,99 | 26,50 | 25,66 | 26,40 | 26,40 | 786.431 |
21 feb 2024 | 24,92 | 26,08 | 24,72 | 25,62 | 25,62 | 908.531 |
20 feb 2024 | 24,93 | 25,46 | 24,22 | 25,15 | 25,15 | 929.063 |
19 feb 2024 | 23,85 | 25,60 | 23,48 | 24,65 | 24,65 | 1.789.400 |
08 feb 2024 | 21,19 | 23,31 | 21,00 | 23,31 | 23,31 | 1.383.094 |
07 feb 2024 | 22,88 | 22,89 | 20,80 | 21,19 | 21,19 | 1.307.899 |
06 feb 2024 | 22,06 | 23,86 | 20,74 | 22,86 | 22,86 | 1.480.100 |
05 feb 2024 | 25,15 | 25,31 | 23,04 | 23,04 | 23,04 | 1.157.900 |
02 feb 2024 | 27,45 | 27,93 | 24,90 | 25,60 | 25,60 | 993.812 |
01 feb 2024 | 28,60 | 28,60 | 26,57 | 27,58 | 27,58 | 1.074.500 |
31 ene 2024 | 30,25 | 30,49 | 28,66 | 28,66 | 28,66 | 909.788 |
30 ene 2024 | 31,71 | 31,71 | 30,15 | 30,32 | 30,32 | 577.200 |
29 ene 2024 | 32,54 | 33,10 | 31,64 | 31,71 | 31,71 | 631.600 |
26 ene 2024 | 32,67 | 33,02 | 32,38 | 32,52 | 32,52 | 703.100 |
25 ene 2024 | 30,37 | 32,88 | 30,34 | 32,59 | 32,59 | 1.062.800 |
24 ene 2024 | 30,27 | 30,78 | 29,23 | 30,55 | 30,55 | 689.900 |
23 ene 2024 | 30,29 | 31,00 | 29,50 | 30,16 | 30,16 | 575.336 |
22 ene 2024 | 32,24 | 32,40 | 30,01 | 30,23 | 30,23 | 712.100 |
19 ene 2024 | 32,90 | 32,99 | 32,33 | 32,40 | 32,40 | 505.500 |
18 ene 2024 | 33,00 | 33,17 | 31,90 | 32,83 | 32,83 | 967.200 |
17 ene 2024 | 34,35 | 34,50 | 33,30 | 33,33 | 33,33 | 757.000 |
16 ene 2024 | 34,65 | 34,89 | 33,78 | 34,37 | 34,37 | 1.136.800 |
15 ene 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
12 ene 2024 | 34,83 | 36,30 | 34,83 | 35,34 | 35,34 | 1.884.200 |
11 ene 2024 | 35,16 | 36,20 | 34,80 | 35,26 | 35,26 | 1.991.900 |
10 ene 2024 | 34,23 | 37,65 | 33,80 | 35,00 | 35,00 | 2.098.100 |
09 ene 2024 | 34,06 | 34,67 | 34,01 | 34,23 | 34,23 | 497.700 |
08 ene 2024 | 34,90 | 34,91 | 34,00 | 34,00 | 34,00 | 447.900 |
05 ene 2024 | 35,57 | 35,92 | 34,77 | 34,95 | 34,95 | 680.400 |
04 ene 2024 | 35,31 | 35,76 | 34,99 | 35,55 | 35,55 | 697.600 |
03 ene 2024 | 35,57 | 35,60 | 35,05 | 35,46 | 35,46 | 594.300 |
02 ene 2024 | 34,95 | 35,76 | 34,81 | 35,43 | 35,43 | 930.300 |
29 dic 2023 | 34,30 | 34,99 | 34,25 | 34,81 | 34,81 | 615.000 |
28 dic 2023 | 33,73 | 34,48 | 33,36 | 34,25 | 34,25 | 619.100 |
27 dic 2023 | 33,60 | 33,88 | 33,36 | 33,69 | 33,69 | 452.400 |
26 dic 2023 | 34,15 | 34,16 | 33,35 | 33,59 | 33,59 | 477.100 |
25 dic 2023 | 34,35 | 34,77 | 33,80 | 34,16 | 34,16 | 508.500 |
22 dic 2023 | 34,68 | 34,94 | 34,20 | 34,34 | 34,34 | 571.186 |
21 dic 2023 | 34,76 | 34,88 | 33,71 | 34,72 | 34,72 | 610.000 |
20 dic 2023 | 34,51 | 34,86 | 34,31 | 34,32 | 34,32 | 483.200 |
19 dic 2023 | 34,37 | 34,73 | 34,13 | 34,51 | 34,51 | 307.500 |
18 dic 2023 | 34,58 | 34,93 | 34,25 | 34,39 | 34,39 | 414.700 |
15 dic 2023 | 35,02 | 35,40 | 34,81 | 34,88 | 34,88 | 331.800 |
14 dic 2023 | 35,20 | 35,52 | 35,00 | 35,02 | 35,02 | 279.900 |
13 dic 2023 | 35,22 | 35,54 | 34,99 | 35,17 | 35,17 | 320.200 |
12 dic 2023 | 35,43 | 35,60 | 35,11 | 35,32 | 35,32 | 419.200 |
11 dic 2023 | 35,17 | 35,55 | 34,47 | 35,29 | 35,29 | 646.000 |
08 dic 2023 | 35,92 | 36,06 | 34,81 | 34,81 | 34,81 | 734.090 |
07 dic 2023 | 35,64 | 36,10 | 35,40 | 35,81 | 35,81 | 573.228 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |