Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,62 | 25,61 | 24,62 | 25,55 | 25,55 | - |
02 may 2024 | 25,09 | 25,34 | 23,65 | 24,18 | 24,18 | - |
30 abr 2024 | 26,50 | 27,34 | 26,26 | 27,34 | 27,34 | - |
29 abr 2024 | 25,79 | 26,95 | 25,78 | 26,68 | 26,68 | - |
26 abr 2024 | 25,11 | 25,94 | 25,08 | 25,74 | 25,74 | - |
25 abr 2024 | 25,64 | 25,64 | 24,66 | 24,94 | 24,94 | - |
24 abr 2024 | 25,81 | 26,15 | 25,38 | 25,47 | 25,47 | - |
23 abr 2024 | 26,10 | 26,92 | 25,99 | 26,34 | 26,34 | - |
22 abr 2024 | 26,41 | 26,48 | 25,93 | 26,38 | 26,38 | - |
19 abr 2024 | 27,06 | 27,16 | 25,92 | 25,92 | 25,92 | - |
18 abr 2024 | 25,21 | 26,99 | 25,15 | 26,98 | 26,98 | - |
17 abr 2024 | 29,00 | 29,08 | 27,76 | 27,82 | 27,82 | - |
16 abr 2024 | 30,90 | 31,11 | 28,68 | 28,84 | 28,84 | - |
15 abr 2024 | 32,81 | 32,82 | 31,06 | 31,06 | 31,06 | - |
12 abr 2024 | 33,94 | 34,15 | 32,63 | 32,63 | 32,63 | - |
11 abr 2024 | 32,87 | 33,67 | 32,65 | 33,67 | 33,67 | - |
10 abr 2024 | 34,44 | 34,46 | 32,94 | 33,00 | 33,00 | - |
09 abr 2024 | 33,61 | 34,66 | 33,58 | 34,51 | 34,51 | - |
08 abr 2024 | 33,43 | 33,89 | 33,40 | 33,81 | 33,81 | - |
05 abr 2024 | 33,04 | 33,59 | 32,79 | 33,39 | 33,39 | - |
04 abr 2024 | 33,57 | 34,30 | 33,55 | 33,63 | 33,63 | - |
03 abr 2024 | 33,44 | 34,61 | 33,08 | 33,31 | 33,31 | - |
02 abr 2024 | 34,50 | 34,54 | 33,15 | 33,15 | 33,15 | - |
28 mar 2024 | 34,06 | 35,42 | 34,06 | 34,85 | 34,85 | - |
27 mar 2024 | 33,78 | 33,97 | 33,45 | 33,88 | 33,88 | - |
26 mar 2024 | 33,36 | 33,93 | 33,36 | 33,55 | 33,55 | - |
25 mar 2024 | 33,50 | 34,07 | 32,73 | 33,43 | 33,43 | - |
22 mar 2024 | 35,03 | 35,19 | 33,48 | 33,57 | 33,57 | - |
21 mar 2024 | 34,46 | 35,88 | 34,46 | 35,15 | 35,15 | - |
20 mar 2024 | 34,34 | 34,78 | 33,48 | 34,55 | 34,55 | - |
19 mar 2024 | 33,24 | 34,33 | 32,95 | 34,25 | 34,25 | - |
18 mar 2024 | 33,35 | 33,76 | 33,11 | 33,56 | 33,56 | - |
15 mar 2024 | 34,07 | 34,11 | 33,44 | 33,49 | 33,49 | - |
14 mar 2024 | 35,23 | 35,37 | 33,66 | 33,93 | 33,93 | - |
13 mar 2024 | 35,82 | 36,14 | 35,09 | 35,27 | 35,27 | - |
12 mar 2024 | 36,93 | 36,96 | 35,56 | 35,72 | 35,72 | - |
11 mar 2024 | 36,33 | 37,30 | 36,24 | 36,50 | 36,50 | - |
08 mar 2024 | 37,42 | 38,57 | 36,30 | 36,34 | 36,34 | - |
07 mar 2024 | 37,87 | 38,60 | 37,47 | 37,47 | 37,47 | - |
06 mar 2024 | 40,04 | 40,57 | 37,98 | 37,98 | 37,98 | - |
05 mar 2024 | 41,17 | 41,24 | 40,02 | 40,02 | 40,02 | - |
04 mar 2024 | 41,91 | 42,39 | 40,16 | 41,14 | 41,14 | - |
01 mar 2024 | 43,20 | 43,22 | 41,88 | 41,88 | 41,88 | - |
29 feb 2024 | 43,06 | 44,06 | 42,86 | 43,16 | 43,16 | - |
28 feb 2024 | 43,64 | 44,52 | 42,97 | 42,97 | 42,97 | - |
27 feb 2024 | 41,85 | 44,65 | 41,85 | 43,58 | 43,58 | - |
26 feb 2024 | 41,51 | 42,02 | 41,23 | 42,02 | 42,02 | - |
23 feb 2024 | 42,11 | 45,38 | 41,49 | 41,54 | 41,54 | - |
22 feb 2024 | 43,08 | 44,92 | 42,12 | 42,12 | 42,12 | - |
21 feb 2024 | 43,84 | 45,18 | 42,46 | 43,03 | 43,03 | - |
20 feb 2024 | 44,45 | 46,11 | 42,98 | 43,62 | 43,62 | - |
19 feb 2024 | 44,77 | 44,81 | 44,54 | 44,54 | 44,54 | - |
16 feb 2024 | 42,91 | 47,07 | 42,89 | 45,17 | 45,17 | - |
15 feb 2024 | 44,88 | 45,51 | 44,64 | 44,64 | 44,64 | - |
14 feb 2024 | 43,66 | 45,11 | 43,66 | 45,11 | 45,11 | - |
13 feb 2024 | 45,56 | 45,56 | 43,14 | 43,59 | 43,59 | - |
12 feb 2024 | 45,88 | 46,23 | 45,22 | 45,51 | 45,51 | - |
09 feb 2024 | 44,95 | 46,18 | 44,94 | 45,72 | 45,72 | - |
08 feb 2024 | 42,72 | 44,77 | 42,70 | 44,77 | 44,77 | - |
07 feb 2024 | 42,57 | 42,99 | 41,40 | 42,77 | 42,77 | - |
06 feb 2024 | 40,00 | 42,69 | 39,99 | 42,57 | 42,57 | - |
05 feb 2024 | 40,36 | 40,50 | 39,99 | 39,99 | 39,99 | - |
02 feb 2024 | 40,09 | 40,63 | 39,42 | 40,48 | 40,48 | - |
01 feb 2024 | 38,58 | 40,00 | 38,51 | 40,00 | 40,00 | - |
31 ene 2024 | 39,97 | 40,03 | 38,51 | 38,51 | 38,51 | - |
30 ene 2024 | 41,82 | 41,82 | 39,69 | 39,69 | 39,69 | - |
29 ene 2024 | 39,81 | 41,68 | 39,81 | 41,68 | 41,68 | - |
26 ene 2024 | 38,96 | 40,27 | 38,92 | 39,77 | 39,77 | - |
25 ene 2024 | 38,28 | 39,02 | 38,00 | 39,02 | 39,02 | - |
24 ene 2024 | 38,89 | 39,48 | 38,15 | 38,24 | 38,24 | - |
23 ene 2024 | 39,58 | 40,11 | 38,72 | 39,04 | 39,04 | - |
22 ene 2024 | 38,34 | 40,38 | 38,34 | 39,82 | 39,82 | - |
19 ene 2024 | 38,58 | 38,79 | 37,61 | 38,29 | 38,29 | - |
18 ene 2024 | 38,63 | 38,76 | 38,12 | 38,66 | 38,66 | - |
17 ene 2024 | 40,87 | 40,87 | 37,58 | 38,40 | 38,40 | - |
16 ene 2024 | 42,78 | 42,99 | 40,93 | 40,93 | 40,93 | - |
15 ene 2024 | 42,86 | 42,89 | 42,70 | 42,78 | 42,78 | - |
12 ene 2024 | 43,55 | 43,94 | 42,63 | 42,78 | 42,78 | - |
11 ene 2024 | 44,94 | 44,98 | 42,32 | 43,53 | 43,53 | - |
10 ene 2024 | 46,37 | 46,74 | 44,97 | 45,03 | 45,03 | - |
09 ene 2024 | 48,69 | 48,72 | 45,95 | 46,36 | 46,36 | - |
08 ene 2024 | 46,98 | 49,69 | 46,56 | 48,81 | 48,81 | - |
05 ene 2024 | 46,77 | 47,26 | 46,30 | 47,17 | 47,17 | - |
04 ene 2024 | 46,66 | 47,21 | 46,52 | 46,83 | 46,83 | - |
03 ene 2024 | 49,54 | 49,58 | 46,78 | 46,78 | 46,78 | - |
02 ene 2024 | 50,78 | 50,86 | 49,57 | 49,57 | 49,57 | - |
29 dic 2023 | 51,98 | 52,10 | 51,98 | 51,98 | 51,98 | - |
28 dic 2023 | 51,40 | 52,16 | 51,26 | 52,06 | 52,06 | - |
27 dic 2023 | 51,20 | 51,34 | 50,80 | 51,24 | 51,24 | - |
22 dic 2023 | 50,96 | 51,68 | 50,88 | 51,52 | 51,52 | - |
21 dic 2023 | 49,98 | 51,76 | 49,84 | 51,30 | 51,30 | - |
20 dic 2023 | 52,10 | 52,38 | 50,18 | 50,18 | 50,18 | - |
19 dic 2023 | 49,38 | 51,92 | 49,30 | 51,92 | 51,92 | - |
18 dic 2023 | 49,10 | 49,48 | 48,87 | 49,44 | 49,44 | - |
15 dic 2023 | 50,28 | 50,50 | 49,07 | 49,26 | 49,26 | - |
14 dic 2023 | 47,08 | 50,60 | 46,94 | 50,02 | 50,02 | - |
13 dic 2023 | 45,13 | 47,22 | 44,09 | 47,22 | 47,22 | 101 |
12 dic 2023 | 44,70 | 45,91 | 44,63 | 45,02 | 45,02 | - |
11 dic 2023 | 45,36 | 45,38 | 43,92 | 44,69 | 44,69 | 151 |
08 dic 2023 | 44,11 | 45,45 | 44,06 | 45,45 | 45,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |