Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 43,44 | 43,55 | 42,97 | 43,28 | 43,28 | 428.739 |
02 may 2024 | 43,60 | 43,87 | 43,02 | 43,63 | 43,63 | 482.170 |
01 may 2024 | 43,35 | 43,35 | 43,35 | 43,82 | 43,82 | 11.902 |
30 abr 2024 | 43,81 | 44,06 | 42,89 | 43,82 | 43,82 | 110.992 |
29 abr 2024 | 43,02 | 43,75 | 43,26 | 43,31 | 43,31 | 32.770 |
26 abr 2024 | 43,45 | 43,77 | 42,97 | 43,51 | 43,51 | 184.387 |
25 abr 2024 | 43,17 | 43,45 | 42,92 | 43,10 | 43,10 | 473.348 |
24 abr 2024 | 43,31 | 43,89 | 43,14 | 43,67 | 43,67 | 461.275 |
23 abr 2024 | 43,61 | 43,76 | 43,09 | 43,58 | 43,58 | 201.736 |
22 abr 2024 | 43,72 | 43,55 | 43,06 | 43,35 | 43,35 | 1.018.235 |
19 abr 2024 | 42,51 | 42,95 | 42,08 | 42,56 | 42,56 | 445.468 |
18 abr 2024 | 42,31 | 42,87 | 41,97 | 42,63 | 42,63 | 520.704 |
17 abr 2024 | 42,00 | 42,69 | 42,10 | 42,48 | 42,48 | 574.624 |
16 abr 2024 | 43,10 | 43,70 | 42,07 | 42,08 | 42,08 | 411.677 |
15 abr 2024 | 43,00 | 43,81 | 42,91 | 43,40 | 43,40 | 881.924 |
12 abr 2024 | 43,17 | 43,77 | 42,71 | 43,31 | 43,31 | 217.621 |
11 abr 2024 | 43,56 | 43,85 | 42,60 | 42,81 | 42,81 | 207.562 |
10 abr 2024 | 43,64 | 44,02 | 43,42 | 43,74 | 43,74 | 108.715 |
09 abr 2024 | 43,61 | 43,86 | 43,28 | 43,58 | 43,58 | 775.077 |
08 abr 2024 | 42,51 | 43,69 | 42,86 | 42,89 | 42,89 | 163.263 |
05 abr 2024 | 42,80 | 42,99 | 42,50 | 42,81 | 42,81 | 95.459 |
04 abr 2024 | 42,85 | 43,35 | 42,64 | 43,02 | 43,02 | 155.834 |
03 abr 2024 | 42,56 | 42,97 | 42,49 | 42,53 | 42,53 | 115.978 |
02 abr 2024 | 43,00 | 43,16 | 42,37 | 42,89 | 42,89 | 400.944 |
28 mar 2024 | 42,60 | 42,89 | 42,43 | 42,51 | 42,51 | 197.815 |
27 mar 2024 | 42,27 | 42,58 | 41,98 | 42,31 | 42,31 | 142.748 |
26 mar 2024 | 41,94 | 42,24 | 41,64 | 42,07 | 42,07 | 949.995 |
25 mar 2024 | 41,66 | 42,11 | 41,24 | 41,51 | 41,51 | 950.439 |
22 mar 2024 | 41,76 | 41,84 | 41,55 | 41,60 | 41,60 | 156.065 |
21 mar 2024 | 41,51 | 41,89 | 41,45 | 41,68 | 41,68 | 116.349 |
20 mar 2024 | 41,26 | 41,39 | 41,12 | 41,21 | 41,21 | 299.482 |
19 mar 2024 | 41,13 | 41,27 | 40,64 | 40,92 | 40,92 | 213.561 |
18 mar 2024 | 41,20 | 41,20 | 40,58 | 40,90 | 40,90 | 1.331.257 |
15 mar 2024 | 40,72 | 41,08 | 40,42 | 40,78 | 40,78 | 374.241 |
14 mar 2024 | 40,89 | 41,07 | 40,58 | 40,94 | 40,94 | 440.959 |
13 mar 2024 | 41,09 | 41,39 | 40,82 | 40,96 | 40,96 | 872.102 |
12 mar 2024 | 40,64 | 41,23 | 40,45 | 40,81 | 40,81 | 127.169 |
11 mar 2024 | 40,51 | 41,00 | 40,30 | 40,51 | 40,51 | 164.953 |
08 mar 2024 | 40,78 | 40,84 | 40,30 | 40,58 | 40,58 | 288.872 |
07 mar 2024 | 40,10 | 40,80 | 39,80 | 40,05 | 40,05 | 1.081.896 |
06 mar 2024 | 39,71 | 40,22 | 39,38 | 39,69 | 39,69 | 327.111 |
05 mar 2024 | 39,43 | 39,75 | 39,05 | 39,29 | 39,29 | 600.628 |
04 mar 2024 | 39,78 | 39,82 | 39,28 | 39,67 | 39,67 | 604.207 |
01 mar 2024 | 41,01 | 41,51 | 39,77 | 40,05 | 40,05 | 334.949 |
29 feb 2024 | 41,99 | 41,63 | 38,10 | 41,22 | 41,22 | 884.540 |
28 feb 2024 | 37,85 | 38,34 | 37,58 | 38,02 | 38,02 | 138.014 |
27 feb 2024 | 37,51 | 37,84 | 37,21 | 37,37 | 37,37 | 1.304.982 |
26 feb 2024 | 37,80 | 37,84 | 37,29 | 37,49 | 37,49 | 894.008 |
23 feb 2024 | 38,12 | 37,85 | 37,20 | 37,86 | 37,86 | 134.260 |
22 feb 2024 | 37,76 | 38,14 | 37,33 | 37,65 | 37,65 | 244.479 |
21 feb 2024 | 37,51 | 37,78 | 37,32 | 37,38 | 37,38 | 239.328 |
20 feb 2024 | 37,20 | 37,55 | 36,92 | 37,09 | 37,09 | 360.725 |
19 feb 2024 | 37,48 | 37,65 | 37,11 | 37,42 | 37,42 | 147.367 |
16 feb 2024 | 38,00 | 38,30 | 37,42 | 37,97 | 37,97 | 148.062 |
15 feb 2024 | 37,60 | 37,85 | 37,09 | 37,46 | 37,46 | 241.420 |
14 feb 2024 | 37,85 | 37,59 | 37,07 | 37,33 | 37,33 | 383.422 |
13 feb 2024 | 37,23 | 37,55 | 36,96 | 37,27 | 37,27 | 211.752 |
12 feb 2024 | 36,68 | 37,19 | 36,47 | 36,78 | 36,78 | 112.275 |
09 feb 2024 | 36,65 | 36,82 | 36,34 | 36,54 | 36,54 | 272.351 |
08 feb 2024 | 36,74 | 37,00 | 36,45 | 36,82 | 36,82 | 1.310.523 |
07 feb 2024 | 37,51 | 37,44 | 36,69 | 37,29 | 37,29 | 845.208 |
06 feb 2024 | 37,80 | 38,04 | 37,49 | 37,74 | 37,74 | 275.654 |
05 feb 2024 | 38,25 | 38,15 | 37,65 | 38,06 | 38,06 | 81.021 |
02 feb 2024 | 38,17 | 38,09 | 37,36 | 37,71 | 37,71 | 98.699 |
01 feb 2024 | 38,04 | 38,27 | 37,47 | 37,83 | 37,83 | 102.190 |
31 ene 2024 | 37,90 | 38,32 | 37,77 | 38,10 | 38,10 | 126.544 |
30 ene 2024 | 37,60 | 38,27 | 37,68 | 37,99 | 37,99 | 125.654 |
29 ene 2024 | 38,10 | 38,31 | 37,68 | 38,02 | 38,02 | 165.866 |
26 ene 2024 | 37,72 | 38,08 | 37,59 | 37,63 | 37,63 | 188.607 |
25 ene 2024 | 37,97 | 38,07 | 37,59 | 37,80 | 37,80 | 196.566 |
24 ene 2024 | 37,53 | 37,87 | 37,19 | 37,38 | 37,38 | 1.013.486 |
23 ene 2024 | 37,61 | 37,92 | 37,31 | 37,65 | 37,65 | 216.320 |
22 ene 2024 | 37,64 | 37,71 | 36,88 | 37,61 | 37,61 | 164.614 |
19 ene 2024 | 37,29 | 37,53 | 36,97 | 37,31 | 37,31 | 373.223 |
18 ene 2024 | 36,88 | 37,32 | 36,66 | 36,72 | 36,72 | 131.651 |
17 ene 2024 | 37,00 | 37,39 | 36,49 | 36,76 | 36,76 | 477.815 |
16 ene 2024 | 37,20 | 37,51 | 36,70 | 37,04 | 37,04 | 200.105 |
15 ene 2024 | 37,33 | 37,51 | 37,11 | 37,42 | 37,42 | 123.740 |
12 ene 2024 | 37,33 | 37,57 | 37,05 | 37,33 | 37,33 | 235.447 |
11 ene 2024 | 38,02 | 38,22 | 37,26 | 37,82 | 37,82 | 266.927 |
10 ene 2024 | 38,10 | 38,67 | 37,45 | 37,67 | 37,67 | 507.398 |
09 ene 2024 | 37,19 | 37,36 | 36,48 | 37,13 | 37,13 | 1.105.931 |
08 ene 2024 | 37,06 | 37,31 | 36,96 | 37,13 | 37,13 | 180.728 |
05 ene 2024 | 36,97 | 37,21 | 36,36 | 36,80 | 36,80 | 237.773 |
04 ene 2024 | 36,76 | 37,05 | 36,31 | 36,62 | 36,62 | 166.198 |
03 ene 2024 | 36,80 | 37,35 | 36,33 | 36,94 | 36,94 | 1.374.203 |
02 ene 2024 | 36,20 | 36,61 | 36,04 | 36,13 | 36,13 | 206.270 |
29 dic 2023 | 35,90 | 36,11 | 35,62 | 35,96 | 35,96 | 60.424 |
28 dic 2023 | 35,92 | 36,10 | 35,70 | 36,00 | 36,00 | 122.487 |
27 dic 2023 | 35,51 | 35,89 | 35,17 | 35,41 | 35,41 | 1.084.901 |
22 dic 2023 | 35,31 | 35,47 | 34,94 | 35,19 | 35,19 | 347.498 |
21 dic 2023 | 35,28 | 35,60 | 34,95 | 35,31 | 35,31 | 309.737 |
20 dic 2023 | 35,56 | 35,80 | 35,06 | 35,60 | 35,60 | 266.943 |
19 dic 2023 | 35,42 | 35,53 | 35,31 | 35,38 | 35,38 | 1.834.653 |
18 dic 2023 | 35,62 | 35,74 | 35,29 | 35,58 | 35,58 | 193.107 |
15 dic 2023 | 35,90 | 35,85 | 35,58 | 35,74 | 35,74 | 415.260 |
14 dic 2023 | 35,51 | 36,02 | 35,32 | 35,74 | 35,74 | 176.606 |
13 dic 2023 | 35,40 | 35,73 | 35,21 | 35,51 | 35,51 | 179.688 |
12 dic 2023 | 35,60 | 35,55 | 35,20 | 35,48 | 35,48 | 262.678 |
11 dic 2023 | 35,60 | 35,79 | 35,22 | 35,53 | 35,53 | 833.353 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |