Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31,93 | 32,81 | 31,79 | 32,70 | 32,70 | 300 |
02 may 2024 | 30,87 | 31,82 | 30,87 | 31,75 | 31,75 | - |
30 abr 2024 | 31,65 | 31,65 | 30,90 | 30,90 | 30,90 | - |
29 abr 2024 | 31,44 | 31,59 | 31,43 | 31,58 | 31,58 | - |
26 abr 2024 | 31,33 | 31,60 | 31,07 | 31,23 | 31,23 | - |
25 abr 2024 | 30,84 | 31,07 | 30,84 | 31,00 | 31,00 | - |
24 abr 2024 | 31,87 | 31,87 | 30,90 | 30,90 | 30,90 | - |
23 abr 2024 | 31,16 | 31,73 | 31,16 | 31,70 | 31,70 | - |
22 abr 2024 | 30,78 | 31,16 | 30,78 | 31,10 | 31,10 | - |
19 abr 2024 | 30,18 | 30,62 | 30,16 | 30,55 | 30,55 | - |
18 abr 2024 | 30,59 | 30,60 | 30,28 | 30,28 | 30,28 | - |
17 abr 2024 | 29,46 | 30,38 | 29,46 | 30,38 | 30,38 | - |
16 abr 2024 | 29,81 | 29,83 | 29,55 | 29,55 | 29,55 | - |
15 abr 2024 | 30,95 | 30,95 | 29,96 | 29,96 | 29,96 | - |
12 abr 2024 | 30,64 | 30,92 | 30,64 | 30,69 | 30,69 | - |
11 abr 2024 | 30,47 | 30,50 | 30,23 | 30,41 | 30,41 | - |
10 abr 2024 | 30,93 | 31,17 | 30,43 | 30,43 | 30,43 | - |
09 abr 2024 | 29,66 | 30,75 | 29,66 | 30,75 | 30,75 | - |
08 abr 2024 | 29,78 | 30,17 | 29,69 | 29,69 | 29,69 | - |
05 abr 2024 | 30,22 | 30,36 | 29,50 | 29,71 | 29,71 | - |
04 abr 2024 | 30,83 | 30,99 | 30,55 | 30,55 | 30,55 | - |
03 abr 2024 | 31,44 | 31,44 | 30,93 | 30,93 | 30,93 | - |
02 abr 2024 | 32,70 | 32,70 | 31,34 | 31,34 | 31,34 | - |
28 mar 2024 | 32,81 | 32,83 | 32,61 | 32,61 | 32,61 | - |
27 mar 2024 | 32,80 | 32,82 | 32,58 | 32,70 | 32,70 | - |
26 mar 2024 | 33,16 | 33,21 | 32,74 | 32,74 | 32,74 | - |
25 mar 2024 | 33,38 | 33,38 | 32,90 | 32,90 | 32,90 | - |
22 mar 2024 | 32,90 | 33,48 | 32,90 | 33,42 | 33,42 | - |
21 mar 2024 | 32,89 | 33,46 | 32,89 | 32,97 | 32,97 | - |
20 mar 2024 | 32,34 | 32,65 | 32,30 | 32,52 | 32,52 | - |
19 mar 2024 | 31,61 | 32,35 | 31,61 | 32,35 | 32,35 | - |
18 mar 2024 | 31,94 | 32,14 | 31,56 | 31,56 | 31,56 | - |
15 mar 2024 | 32,41 | 32,47 | 32,10 | 32,10 | 32,10 | - |
14 mar 2024 | 33,52 | 33,52 | 32,29 | 32,29 | 32,29 | - |
13 mar 2024 | 34,12 | 34,12 | 33,53 | 33,53 | 33,53 | 300 |
12 mar 2024 | 34,49 | 34,50 | 33,97 | 33,97 | 33,97 | - |
11 mar 2024 | 34,28 | 34,70 | 34,19 | 34,24 | 34,24 | - |
08 mar 2024 | 34,61 | 34,62 | 34,25 | 34,25 | 34,25 | - |
07 mar 2024 | 33,62 | 34,73 | 33,62 | 34,59 | 34,59 | - |
06 mar 2024 | 34,29 | 34,56 | 33,73 | 33,73 | 33,73 | - |
05 mar 2024 | 33,17 | 34,52 | 33,17 | 34,16 | 34,16 | - |
04 mar 2024 | 33,56 | 33,56 | 32,98 | 33,18 | 33,18 | - |
01 mar 2024 | 33,92 | 33,98 | 33,30 | 33,38 | 33,38 | - |
29 feb 2024 | 32,96 | 33,54 | 32,59 | 33,46 | 33,46 | - |
28 feb 2024 | 34,33 | 34,33 | 32,97 | 33,02 | 33,02 | - |
27 feb 2024 | 34,17 | 34,26 | 34,17 | 34,24 | 34,24 | - |
26 feb 2024 | 33,86 | 34,45 | 33,86 | 34,14 | 34,14 | - |
23 feb 2024 | 33,93 | 33,99 | 33,66 | 33,99 | 33,99 | - |
22 feb 2024 | 33,88 | 34,08 | 33,57 | 33,82 | 33,82 | - |
21 feb 2024 | 33,49 | 33,94 | 32,95 | 33,53 | 33,53 | - |
20 feb 2024 | 33,05 | 33,27 | 32,85 | 33,21 | 33,21 | - |
19 feb 2024 | 33,02 | 33,06 | 32,91 | 33,06 | 33,06 | - |
16 feb 2024 | 33,46 | 33,46 | 32,83 | 33,01 | 33,01 | - |
15 feb 2024 | 33,06 | 33,26 | 32,88 | 33,26 | 33,26 | - |
14 feb 2024 | 32,03 | 33,19 | 32,03 | 32,79 | 32,79 | - |
13 feb 2024 | 33,38 | 33,38 | 32,32 | 32,40 | 32,40 | - |
12 feb 2024 | 33,11 | 33,63 | 33,11 | 33,43 | 33,43 | - |
09 feb 2024 | 33,49 | 33,49 | 32,93 | 32,99 | 32,99 | - |
08 feb 2024 | 33,26 | 33,62 | 33,04 | 33,38 | 33,38 | - |
07 feb 2024 | 33,73 | 33,73 | 33,14 | 33,14 | 33,14 | - |
06 feb 2024 | 33,97 | 33,97 | 33,40 | 33,61 | 33,61 | - |
05 feb 2024 | 34,68 | 34,68 | 33,69 | 33,69 | 33,69 | - |
02 feb 2024 | 35,73 | 35,90 | 34,58 | 34,59 | 34,59 | - |
01 feb 2024 | 35,40 | 36,01 | 35,40 | 35,54 | 35,54 | - |
31 ene 2024 | 35,01 | 35,78 | 35,01 | 35,72 | 35,72 | - |
30 ene 2024 | 35,11 | 35,11 | 34,92 | 34,92 | 34,92 | - |
29 ene 2024 | 35,55 | 35,55 | 35,02 | 35,02 | 35,02 | - |
26 ene 2024 | 35,09 | 35,85 | 34,96 | 35,51 | 35,51 | - |
25 ene 2024 | 34,60 | 34,97 | 34,44 | 34,97 | 34,97 | - |
24 ene 2024 | 34,70 | 35,27 | 34,58 | 34,58 | 34,58 | - |
23 ene 2024 | 34,19 | 34,53 | 34,19 | 34,37 | 34,37 | - |
22 ene 2024 | 33,87 | 34,04 | 33,75 | 33,96 | 33,96 | - |
19 ene 2024 | 33,71 | 33,71 | 33,45 | 33,67 | 33,67 | - |
18 ene 2024 | 34,45 | 34,45 | 33,47 | 33,47 | 33,47 | - |
17 ene 2024 | 34,76 | 34,76 | 34,11 | 34,13 | 34,13 | - |
16 ene 2024 | 35,29 | 35,30 | 34,98 | 34,98 | 34,98 | - |
15 ene 2024 | 35,79 | 35,88 | 35,32 | 35,39 | 35,39 | - |
12 ene 2024 | 35,60 | 35,64 | 35,40 | 35,64 | 35,64 | - |
11 ene 2024 | 35,47 | 35,63 | 35,36 | 35,47 | 35,47 | - |
10 ene 2024 | 34,83 | 35,24 | 34,69 | 35,24 | 35,24 | - |
09 ene 2024 | 34,99 | 34,99 | 34,57 | 34,90 | 34,90 | - |
08 ene 2024 | 34,49 | 34,94 | 34,29 | 34,94 | 34,94 | - |
05 ene 2024 | 34,82 | 34,82 | 34,53 | 34,53 | 34,53 | - |
04 ene 2024 | 35,15 | 35,22 | 34,96 | 35,04 | 35,04 | - |
03 ene 2024 | 35,32 | 35,40 | 35,07 | 35,14 | 35,14 | - |
02 ene 2024 | 35,24 | 35,58 | 35,24 | 35,50 | 35,50 | - |
29 dic 2023 | 35,96 | 35,96 | 35,65 | 35,66 | 35,66 | - |
28 dic 2023 | 36,02 | 36,02 | 35,82 | 35,92 | 35,92 | - |
27 dic 2023 | 35,70 | 36,03 | 35,70 | 35,96 | 35,96 | - |
22 dic 2023 | 35,51 | 35,68 | 35,51 | 35,68 | 35,68 | - |
21 dic 2023 | 35,49 | 35,59 | 35,38 | 35,59 | 35,59 | - |
20 dic 2023 | 35,69 | 35,81 | 35,58 | 35,76 | 35,76 | - |
19 dic 2023 | 35,65 | 35,91 | 35,51 | 35,57 | 35,57 | - |
18 dic 2023 | 35,97 | 35,97 | 35,54 | 35,62 | 35,62 | - |
15 dic 2023 | 36,23 | 36,30 | 35,94 | 36,13 | 36,13 | - |
14 dic 2023 | 35,80 | 36,53 | 35,80 | 36,15 | 36,15 | - |
13 dic 2023 | 35,12 | 35,41 | 35,12 | 35,38 | 35,38 | - |
12 dic 2023 | 35,44 | 35,44 | 34,98 | 35,13 | 35,13 | - |
11 dic 2023 | 35,61 | 35,61 | 34,98 | 35,41 | 35,41 | - |
08 dic 2023 | 35,82 | 35,93 | 35,51 | 35,61 | 35,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |