Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30,55 | 30,55 | 30,00 | 30,00 | 30,00 | 80 |
09 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
08 may 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
07 may 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
06 may 2024 | 31,45 | 33,95 | 31,45 | 33,95 | 33,95 | 15 |
03 may 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
02 may 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | 169 |
30 abr 2024 | 31,95 | 33,10 | 31,95 | 33,10 | 33,10 | 110 |
29 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
26 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
25 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
24 abr 2024 | 30,95 | 33,50 | 30,95 | 33,50 | 33,50 | 35 |
23 abr 2024 | 30,80 | 30,95 | 30,80 | 30,95 | 30,95 | 150 |
22 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
19 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
18 abr 2024 | 31,10 | 32,85 | 31,10 | 32,85 | 32,85 | 250 |
17 abr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
16 abr 2024 | 31,65 | 31,65 | 31,45 | 31,45 | 31,45 | 36 |
15 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
12 abr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
11 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
10 abr 2024 | 31,70 | 32,50 | 31,70 | 32,50 | 32,50 | 95 |
09 abr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
08 abr 2024 | 31,30 | 32,35 | 31,30 | 31,45 | 31,45 | 146 |
05 abr 2024 | 31,85 | 31,85 | 31,00 | 31,00 | 31,00 | 1000 |
04 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
03 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
02 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
28 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
27 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
26 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
25 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
22 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
21 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
20 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
19 mar 2024 | 26,30 | 27,20 | 25,40 | 25,40 | 25,40 | 144 |
18 mar 2024 | 26,70 | 28,20 | 26,70 | 28,20 | 28,20 | 150 |
15 mar 2024 | 28,40 | 28,40 | 26,90 | 26,90 | 26,90 | 280 |
14 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
13 mar 2024 | 29,10 | 29,40 | 28,40 | 28,40 | 28,40 | 1000 |
12 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
11 mar 2024 | 28,90 | 29,20 | 28,90 | 29,20 | 29,20 | 15 |
08 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
07 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
06 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
05 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 15 |
04 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
01 mar 2024 | 30,00 | 32,00 | 30,00 | 32,00 | 32,00 | 16 |
29 feb 2024 | 29,70 | 30,00 | 29,70 | 30,00 | 30,00 | 20 |
28 feb 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
27 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
26 feb 2024 | 28,50 | 28,50 | 27,80 | 27,80 | 27,80 | 210 |
23 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
21 feb 2024 | 30,60 | 30,60 | 30,10 | 30,10 | 30,10 | 120 |
20 feb 2024 | 30,20 | 31,00 | 30,20 | 31,00 | 31,00 | 25 |
19 feb 2024 | 29,60 | 32,10 | 29,60 | 32,10 | 32,10 | 100 |
16 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
15 feb 2024 | 29,60 | 29,80 | 29,60 | 29,80 | 29,80 | 130 |
14 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
13 feb 2024 | 29,30 | 31,40 | 29,30 | 31,40 | 31,40 | 20 |
12 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | 100 |
09 feb 2024 | 30,00 | 30,00 | 28,90 | 28,90 | 28,90 | 541 |
08 feb 2024 | 30,00 | 30,40 | 30,00 | 30,10 | 30,10 | 20 |
07 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
06 feb 2024 | 31,50 | 32,80 | 31,50 | 32,80 | 32,80 | 20 |
05 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
02 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | 38 |
01 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
31 ene 2024 | 30,90 | 30,90 | 30,80 | 30,80 | 30,80 | 233 |
30 ene 2024 | 30,80 | 31,50 | 30,80 | 31,50 | 31,50 | 32 |
29 ene 2024 | 31,40 | 31,40 | 31,30 | 31,30 | 31,30 | 195 |
26 ene 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
25 ene 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
24 ene 2024 | 32,30 | 32,50 | 32,30 | 32,50 | 32,50 | 30 |
23 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
22 ene 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
19 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
18 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
17 ene 2024 | 32,50 | 34,00 | 32,50 | 34,00 | 34,00 | 100 |
16 ene 2024 | 33,20 | 33,20 | 32,70 | 32,70 | 32,70 | 200 |
15 ene 2024 | 33,80 | 33,80 | 33,30 | 33,30 | 33,30 | 15 |
12 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
11 ene 2024 | 34,00 | 35,50 | 34,00 | 35,50 | 35,50 | 75 |
10 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
09 ene 2024 | 34,50 | 37,00 | 34,50 | 37,00 | 37,00 | 240 |
08 ene 2024 | 34,30 | 36,00 | 34,30 | 36,00 | 36,00 | 3 |
05 ene 2024 | 35,40 | 35,40 | 35,00 | 35,00 | 35,00 | 43 |
04 ene 2024 | 35,50 | 37,80 | 35,50 | 37,80 | 37,80 | 25 |
03 ene 2024 | 36,00 | 36,00 | 35,50 | 35,50 | 35,50 | 8 |
02 ene 2024 | 36,80 | 36,80 | 36,30 | 36,30 | 36,30 | 52 |
29 dic 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | 60 |
28 dic 2023 | 37,20 | 39,10 | 37,20 | 39,10 | 39,10 | 351 |
27 dic 2023 | 36,30 | 37,50 | 36,30 | 37,10 | 37,10 | 58 |
22 dic 2023 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
21 dic 2023 | 35,80 | 36,00 | 35,80 | 36,00 | 36,00 | 250 |
20 dic 2023 | 36,50 | 36,50 | 35,60 | 35,60 | 35,60 | 50 |
19 dic 2023 | 35,80 | 36,90 | 35,80 | 36,90 | 36,90 | 265 |
18 dic 2023 | 37,10 | 37,90 | 37,10 | 37,90 | 37,90 | 300 |
15 dic 2023 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |