Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | 125 |
30 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
29 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
26 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
25 abr 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
24 abr 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
23 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
22 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
19 abr 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
18 abr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
17 abr 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
16 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
15 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
12 abr 2024 | 43,17 | 43,57 | 43,17 | 43,57 | 43,57 | 125 |
11 abr 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
10 abr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
09 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
08 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
05 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
04 abr 2024 | 43,01 | 43,29 | 43,01 | 43,29 | 43,29 | 100 |
03 abr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
02 abr 2024 | 43,35 | 43,35 | 43,30 | 43,30 | 43,30 | 130 |
28 mar 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
27 mar 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
26 mar 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
25 mar 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
22 mar 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
21 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
20 mar 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
19 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
18 mar 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
15 mar 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
14 mar 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
13 mar 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
12 mar 2024 | 41,09 | 41,09 | 40,99 | 40,99 | 40,99 | 70 |
11 mar 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
08 mar 2024 | 40,52 | 40,74 | 40,52 | 40,74 | 40,74 | 835 |
07 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
06 mar 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
05 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
04 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
01 mar 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
29 feb 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
28 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
27 feb 2024 | 37,29 | 37,73 | 37,29 | 37,73 | 37,73 | 55 |
26 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
23 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
22 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
21 feb 2024 | 37,49 | 37,51 | 37,49 | 37,51 | 37,51 | 2750 |
20 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
19 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | 45 |
16 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
15 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
13 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
12 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
09 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
08 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
07 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
06 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
05 feb 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
02 feb 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
01 feb 2024 | 37,87 | 37,87 | 37,52 | 37,52 | 37,52 | 50 |
31 ene 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 ene 2024 | 38,15 | 38,15 | 37,98 | 37,98 | 37,98 | 800 |
29 ene 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
26 ene 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
25 ene 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
24 ene 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
23 ene 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
22 ene 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
19 ene 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
18 ene 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
17 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
16 ene 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
15 ene 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
12 ene 2024 | 37,08 | 37,11 | 37,08 | 37,11 | 37,11 | 140 |
11 ene 2024 | 38,18 | 38,18 | 37,80 | 37,80 | 37,80 | 20 |
10 ene 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
09 ene 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
08 ene 2024 | 37,26 | 37,26 | 37,13 | 37,13 | 37,13 | 1075 |
05 ene 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
04 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
03 ene 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
02 ene 2024 | 35,75 | 35,83 | 35,75 | 35,83 | 35,83 | 110 |
29 dic 2023 | 35,31 | 35,84 | 35,31 | 35,84 | 35,84 | - |
28 dic 2023 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
27 dic 2023 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
22 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
21 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
20 dic 2023 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
19 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
18 dic 2023 | 35,64 | 35,64 | 35,51 | 35,51 | 35,51 | 460 |
15 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
14 dic 2023 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
13 dic 2023 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
12 dic 2023 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
11 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
08 dic 2023 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
07 dic 2023 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |