Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 27,35 | 27,98 | 26,87 | 26,90 | 26,90 | 2.172.556 |
22 may 2024 | 27,40 | 28,04 | 27,20 | 27,74 | 27,74 | 2.395.277 |
21 may 2024 | 28,02 | 28,67 | 27,45 | 27,57 | 27,57 | 2.664.401 |
20 may 2024 | 27,75 | 28,00 | 27,54 | 27,80 | 27,80 | 1.785.861 |
17 may 2024 | 27,35 | 27,55 | 27,01 | 27,50 | 27,50 | 1.164.512 |
16 may 2024 | 27,49 | 27,68 | 27,11 | 27,26 | 27,26 | 1.036.674 |
15 may 2024 | 27,88 | 28,16 | 27,35 | 27,38 | 27,38 | 1.263.834 |
14 may 2024 | 27,72 | 28,08 | 27,59 | 27,91 | 27,91 | 1.196.820 |
13 may 2024 | 28,41 | 28,41 | 27,60 | 27,74 | 27,74 | 2.183.300 |
10 may 2024 | 29,14 | 29,46 | 28,34 | 28,70 | 28,70 | 2.207.218 |
09 may 2024 | 28,25 | 29,13 | 28,25 | 28,99 | 28,99 | 3.010.840 |
08 may 2024 | 28,83 | 28,83 | 28,14 | 28,24 | 28,24 | 2.281.300 |
07 may 2024 | 28,26 | 29,10 | 28,23 | 28,84 | 28,84 | 3.300.474 |
06 may 2024 | 28,01 | 28,35 | 28,01 | 28,26 | 28,26 | 2.416.169 |
30 abr 2024 | 28,08 | 28,35 | 27,78 | 27,88 | 27,88 | 2.329.060 |
29 abr 2024 | 28,01 | 28,40 | 28,00 | 28,14 | 28,14 | 5.156.495 |
26 abr 2024 | 28,80 | 28,80 | 27,48 | 28,40 | 28,40 | 5.551.866 |
25 abr 2024 | 29,53 | 30,11 | 29,08 | 29,33 | 29,33 | 2.423.093 |
24 abr 2024 | 28,91 | 30,16 | 28,82 | 30,00 | 30,00 | 2.665.433 |
23 abr 2024 | 28,59 | 29,15 | 28,52 | 28,78 | 28,78 | 1.383.400 |
22 abr 2024 | 29,21 | 30,40 | 28,73 | 28,81 | 28,81 | 1.691.014 |
19 abr 2024 | 29,86 | 30,18 | 29,29 | 29,35 | 29,35 | 1.128.610 |
18 abr 2024 | 29,92 | 30,15 | 29,47 | 29,79 | 29,79 | 1.417.110 |
17 abr 2024 | 28,59 | 30,04 | 28,53 | 30,04 | 30,04 | 2.434.740 |
16 abr 2024 | 31,11 | 31,24 | 28,14 | 28,14 | 28,14 | 3.015.440 |
15 abr 2024 | 32,82 | 32,90 | 30,58 | 31,27 | 31,27 | 1.844.300 |
12 abr 2024 | 32,80 | 32,97 | 32,04 | 32,53 | 32,53 | 1.196.613 |
11 abr 2024 | 32,30 | 33,52 | 32,01 | 32,80 | 32,80 | 1.173.009 |
10 abr 2024 | 33,27 | 33,57 | 32,41 | 32,63 | 32,63 | 1.113.400 |
09 abr 2024 | 32,31 | 33,45 | 32,20 | 33,23 | 33,23 | 1.608.540 |
08 abr 2024 | 32,94 | 33,98 | 32,94 | 33,04 | 33,04 | 2.581.728 |
03 abr 2024 | 32,78 | 32,85 | 32,26 | 32,82 | 32,82 | 1.644.253 |
02 abr 2024 | 32,15 | 32,88 | 32,05 | 32,64 | 32,64 | 1.441.985 |
01 abr 2024 | 31,10 | 32,52 | 31,04 | 32,44 | 32,44 | 1.751.320 |
29 mar 2024 | 30,50 | 32,98 | 30,50 | 31,08 | 31,08 | 978.050 |
28 mar 2024 | 29,56 | 30,51 | 29,37 | 30,17 | 30,17 | 1.632.600 |
27 mar 2024 | 30,50 | 30,88 | 29,63 | 29,64 | 29,64 | 1.221.900 |
26 mar 2024 | 31,17 | 31,28 | 29,85 | 30,53 | 30,53 | 2.003.877 |
25 mar 2024 | 32,07 | 32,30 | 31,18 | 31,23 | 31,23 | 1.974.900 |
22 mar 2024 | 32,49 | 32,80 | 32,11 | 32,23 | 32,23 | 1.181.400 |
21 mar 2024 | 32,90 | 33,19 | 32,22 | 32,55 | 32,55 | 1.149.000 |
20 mar 2024 | 32,99 | 33,18 | 32,59 | 32,78 | 32,78 | 921.200 |
19 mar 2024 | 32,75 | 33,40 | 32,75 | 32,92 | 32,92 | 1.093.500 |
18 mar 2024 | 32,20 | 32,75 | 32,00 | 32,75 | 32,75 | 1.610.240 |
15 mar 2024 | 31,94 | 32,54 | 31,37 | 32,10 | 32,10 | 1.684.680 |
14 mar 2024 | 33,05 | 33,49 | 31,80 | 32,19 | 32,19 | 1.443.200 |
13 mar 2024 | 32,47 | 33,20 | 32,27 | 32,99 | 32,99 | 1.152.392 |
12 mar 2024 | 32,97 | 33,40 | 32,50 | 32,59 | 32,59 | 1.486.020 |
11 mar 2024 | 31,25 | 32,88 | 31,25 | 32,54 | 32,54 | 2.362.241 |
08 mar 2024 | 30,90 | 31,90 | 30,68 | 31,23 | 31,23 | 1.570.059 |
07 mar 2024 | 31,36 | 32,18 | 30,72 | 30,72 | 30,72 | 1.561.700 |
06 mar 2024 | 30,27 | 31,60 | 30,04 | 31,29 | 31,29 | 1.573.005 |
05 mar 2024 | 30,65 | 30,70 | 29,60 | 30,29 | 30,29 | 1.751.940 |
04 mar 2024 | 30,09 | 30,95 | 29,46 | 30,66 | 30,66 | 2.252.344 |
01 mar 2024 | 29,57 | 30,12 | 29,28 | 29,97 | 29,97 | 1.836.300 |
29 feb 2024 | 28,69 | 29,63 | 28,50 | 29,63 | 29,63 | 2.872.659 |
28 feb 2024 | 31,79 | 32,15 | 29,00 | 29,20 | 29,20 | 3.245.700 |
27 feb 2024 | 31,48 | 32,48 | 31,13 | 31,95 | 31,95 | 1.589.900 |
26 feb 2024 | 32,69 | 33,07 | 31,46 | 31,66 | 31,66 | 2.660.420 |
23 feb 2024 | 32,20 | 33,85 | 31,60 | 32,84 | 32,84 | 3.612.828 |
22 feb 2024 | 30,87 | 33,40 | 30,87 | 31,49 | 31,49 | 2.151.020 |
21 feb 2024 | 29,98 | 31,75 | 29,00 | 30,84 | 30,84 | 2.024.930 |
20 feb 2024 | 29,62 | 31,59 | 28,31 | 30,28 | 30,28 | 2.309.495 |
19 feb 2024 | 28,54 | 30,93 | 28,50 | 29,63 | 29,63 | 2.801.155 |
08 feb 2024 | 25,61 | 28,12 | 25,60 | 28,12 | 28,12 | 2.442.495 |
07 feb 2024 | 25,35 | 26,60 | 24,30 | 25,56 | 25,56 | 2.143.616 |
06 feb 2024 | 24,00 | 26,00 | 22,24 | 25,72 | 25,72 | 2.549.748 |
05 feb 2024 | 26,66 | 26,66 | 24,04 | 24,04 | 24,04 | 2.328.945 |
02 feb 2024 | 28,56 | 28,98 | 25,71 | 26,71 | 26,71 | 2.425.827 |
01 feb 2024 | 28,88 | 29,86 | 28,39 | 28,53 | 28,53 | 1.541.400 |
31 ene 2024 | 30,59 | 31,40 | 29,03 | 29,33 | 29,33 | 2.185.340 |
30 ene 2024 | 33,00 | 33,00 | 31,00 | 31,05 | 31,05 | 2.118.561 |
29 ene 2024 | 34,67 | 34,87 | 32,80 | 32,94 | 32,94 | 1.683.460 |
26 ene 2024 | 35,35 | 35,35 | 34,65 | 34,75 | 34,75 | 1.846.448 |
25 ene 2024 | 35,13 | 35,50 | 34,45 | 35,42 | 35,42 | 4.014.453 |
24 ene 2024 | 34,19 | 36,15 | 33,96 | 35,07 | 35,07 | 5.871.639 |
23 ene 2024 | 31,32 | 33,00 | 30,35 | 32,86 | 32,86 | 2.760.500 |
22 ene 2024 | 34,24 | 34,24 | 31,50 | 31,57 | 31,57 | 3.130.083 |
19 ene 2024 | 33,02 | 34,74 | 32,84 | 34,34 | 34,34 | 4.159.320 |
18 ene 2024 | 32,99 | 33,46 | 32,21 | 32,85 | 32,85 | 1.908.071 |
17 ene 2024 | 34,60 | 34,92 | 33,60 | 33,68 | 33,68 | 1.115.340 |
16 ene 2024 | 34,60 | 35,22 | 34,34 | 34,81 | 34,81 | 1.269.893 |
15 ene 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
12 ene 2024 | 34,77 | 36,33 | 34,49 | 35,36 | 35,36 | 3.121.400 |
11 ene 2024 | 34,58 | 35,09 | 34,14 | 34,86 | 34,86 | 2.536.914 |
10 ene 2024 | 32,83 | 35,30 | 32,53 | 34,43 | 34,43 | 3.988.820 |
09 ene 2024 | 32,20 | 33,55 | 32,05 | 33,00 | 33,00 | 1.732.800 |
08 ene 2024 | 32,50 | 33,30 | 32,20 | 32,25 | 32,25 | 1.339.370 |
05 ene 2024 | 33,60 | 33,87 | 32,68 | 32,88 | 32,88 | 1.069.100 |
04 ene 2024 | 33,86 | 33,92 | 33,06 | 33,70 | 33,70 | 1.242.220 |
03 ene 2024 | 34,25 | 34,44 | 33,53 | 33,85 | 33,85 | 1.453.120 |
02 ene 2024 | 34,44 | 34,61 | 34,09 | 34,41 | 34,41 | 1.858.600 |
29 dic 2023 | 34,12 | 34,96 | 33,70 | 34,35 | 34,35 | 4.056.719 |
28 dic 2023 | 31,31 | 34,30 | 31,23 | 33,92 | 33,92 | 4.997.200 |
27 dic 2023 | 32,35 | 32,80 | 31,00 | 31,23 | 31,23 | 2.047.810 |
26 dic 2023 | 32,35 | 32,64 | 31,81 | 32,45 | 32,45 | 1.845.154 |
25 dic 2023 | 32,50 | 32,98 | 31,69 | 32,05 | 32,05 | 1.152.200 |
22 dic 2023 | 32,24 | 32,80 | 31,86 | 32,47 | 32,47 | 1.639.649 |
21 dic 2023 | 31,58 | 32,44 | 31,31 | 32,30 | 32,30 | 1.714.434 |
20 dic 2023 | 32,21 | 32,30 | 31,60 | 31,70 | 31,70 | 752.640 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |