Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 33,60 | 33,60 | 32,70 | 32,76 | 32,76 | 336.400 |
23 may 2024 | 33,62 | 33,76 | 32,94 | 33,05 | 33,05 | 302.500 |
22 may 2024 | 33,08 | 33,93 | 33,08 | 33,62 | 33,62 | 468.900 |
21 may 2024 | 34,01 | 34,22 | 33,20 | 33,26 | 33,26 | 409.588 |
20 may 2024 | 34,97 | 35,91 | 34,06 | 34,20 | 34,20 | 1.304.600 |
17 may 2024 | 34,00 | 35,25 | 33,86 | 34,97 | 34,97 | 1.527.728 |
16 may 2024 | 32,51 | 34,50 | 31,76 | 34,37 | 34,37 | 2.118.800 |
15 may 2024 | 32,26 | 32,67 | 31,85 | 32,26 | 32,26 | 298.800 |
14 may 2024 | 32,23 | 32,40 | 31,86 | 32,26 | 32,26 | 248.900 |
13 may 2024 | 32,68 | 32,68 | 31,82 | 32,11 | 32,11 | 473.000 |
10 may 2024 | 33,33 | 33,35 | 32,38 | 32,81 | 32,81 | 542.700 |
09 may 2024 | 33,64 | 33,98 | 33,18 | 33,24 | 33,24 | 483.489 |
08 may 2024 | 34,55 | 34,79 | 33,40 | 33,40 | 33,40 | 544.900 |
07 may 2024 | 34,14 | 34,81 | 33,80 | 34,55 | 34,55 | 861.600 |
06 may 2024 | 33,00 | 35,33 | 32,70 | 34,14 | 34,14 | 1.236.788 |
30 abr 2024 | 32,49 | 32,99 | 32,17 | 32,51 | 32,51 | 530.089 |
29 abr 2024 | 31,79 | 32,45 | 31,44 | 32,45 | 32,45 | 825.411 |
26 abr 2024 | 32,37 | 32,38 | 31,56 | 31,90 | 31,90 | 614.449 |
25 abr 2024 | 31,60 | 33,52 | 31,48 | 32,40 | 32,40 | 1.139.500 |
24 abr 2024 | 31,51 | 31,65 | 31,03 | 31,62 | 31,62 | 310.500 |
23 abr 2024 | 31,89 | 32,09 | 31,18 | 31,55 | 31,55 | 614.300 |
22 abr 2024 | 32,16 | 32,49 | 31,65 | 31,99 | 31,99 | 437.007 |
19 abr 2024 | 32,59 | 32,59 | 31,88 | 32,18 | 32,18 | 371.100 |
18 abr 2024 | 32,32 | 32,75 | 31,86 | 32,67 | 32,67 | 451.461 |
17 abr 2024 | 32,34 | 32,70 | 31,85 | 32,67 | 32,67 | 614.653 |
16 abr 2024 | 34,01 | 34,36 | 31,52 | 32,44 | 32,44 | 758.395 |
15 abr 2024 | 34,40 | 34,99 | 33,49 | 34,08 | 34,08 | 413.600 |
12 abr 2024 | 34,12 | 34,85 | 34,12 | 34,40 | 34,40 | 243.400 |
11 abr 2024 | 34,63 | 35,27 | 34,37 | 34,38 | 34,38 | 459.400 |
10 abr 2024 | 35,60 | 35,60 | 34,01 | 34,63 | 34,63 | 421.900 |
09 abr 2024 | 34,03 | 36,14 | 34,03 | 35,64 | 35,64 | 641.700 |
08 abr 2024 | 35,07 | 35,09 | 34,01 | 34,02 | 34,02 | 759.300 |
03 abr 2024 | 35,31 | 35,50 | 35,01 | 35,12 | 35,12 | 355.509 |
02 abr 2024 | 35,57 | 35,68 | 35,08 | 35,36 | 35,36 | 485.317 |
01 abr 2024 | 35,99 | 36,01 | 35,16 | 35,64 | 35,64 | 832.453 |
29 mar 2024 | 36,25 | 36,50 | 35,00 | 35,63 | 35,63 | 314.700 |
28 mar 2024 | 35,53 | 36,09 | 35,29 | 36,09 | 36,09 | 549.400 |
27 mar 2024 | 35,75 | 36,12 | 35,49 | 35,60 | 35,60 | 340.700 |
26 mar 2024 | 36,62 | 36,62 | 35,15 | 35,81 | 35,81 | 575.300 |
25 mar 2024 | 37,35 | 37,67 | 36,15 | 36,26 | 36,26 | 883.100 |
22 mar 2024 | 38,30 | 38,42 | 37,10 | 37,53 | 37,53 | 706.400 |
21 mar 2024 | 39,15 | 39,21 | 38,02 | 38,50 | 38,50 | 653.300 |
20 mar 2024 | 39,35 | 39,63 | 39,00 | 39,25 | 39,25 | 734.900 |
19 mar 2024 | 39,68 | 39,72 | 39,06 | 39,35 | 39,35 | 509.100 |
18 mar 2024 | 39,99 | 40,24 | 39,01 | 39,68 | 39,68 | 690.200 |
15 mar 2024 | 37,99 | 40,26 | 37,81 | 39,62 | 39,62 | 1.376.580 |
14 mar 2024 | 38,39 | 38,80 | 37,50 | 37,99 | 37,99 | 581.064 |
13 mar 2024 | 39,00 | 39,33 | 38,35 | 38,51 | 38,51 | 417.300 |
12 mar 2024 | 39,30 | 39,30 | 38,56 | 38,91 | 38,91 | 594.555 |
11 mar 2024 | 38,95 | 39,87 | 38,60 | 39,27 | 39,27 | 1.059.943 |
08 mar 2024 | 38,80 | 39,30 | 38,45 | 38,76 | 38,76 | 703.733 |
07 mar 2024 | 39,00 | 39,35 | 38,15 | 38,45 | 38,45 | 897.800 |
06 mar 2024 | 39,01 | 39,80 | 38,63 | 39,03 | 39,03 | 778.178 |
05 mar 2024 | 38,89 | 39,39 | 38,40 | 39,01 | 39,01 | 1.198.909 |
04 mar 2024 | 38,77 | 39,43 | 38,24 | 39,19 | 39,19 | 1.053.600 |
01 mar 2024 | 40,50 | 41,73 | 39,00 | 39,20 | 39,20 | 3.011.750 |
29 feb 2024 | 33,96 | 37,94 | 33,80 | 37,94 | 37,94 | 2.105.193 |
28 feb 2024 | 35,45 | 36,08 | 34,00 | 34,49 | 34,49 | 955.547 |
27 feb 2024 | 35,02 | 35,65 | 35,02 | 35,45 | 35,45 | 590.847 |
26 feb 2024 | 35,26 | 36,00 | 34,87 | 35,44 | 35,44 | 663.600 |
23 feb 2024 | 35,25 | 36,32 | 35,00 | 35,58 | 35,58 | 1.160.989 |
22 feb 2024 | 35,56 | 36,24 | 35,00 | 35,26 | 35,26 | 800.035 |
21 feb 2024 | 34,11 | 36,28 | 33,80 | 35,22 | 35,22 | 1.461.024 |
20 feb 2024 | 33,85 | 34,36 | 33,36 | 34,34 | 34,34 | 730.604 |
19 feb 2024 | 33,66 | 33,99 | 33,46 | 33,88 | 33,88 | 522.714 |
08 feb 2024 | 33,60 | 34,20 | 32,72 | 33,80 | 33,80 | 1.132.622 |
07 feb 2024 | 34,33 | 34,33 | 33,44 | 33,80 | 33,80 | 915.380 |
06 feb 2024 | 33,50 | 34,45 | 32,68 | 34,35 | 34,35 | 839.374 |
05 feb 2024 | 34,08 | 34,40 | 32,67 | 34,20 | 34,20 | 858.200 |
02 feb 2024 | 34,28 | 34,51 | 33,50 | 34,51 | 34,51 | 844.572 |
01 feb 2024 | 34,00 | 34,50 | 33,60 | 34,50 | 34,50 | 843.410 |
31 ene 2024 | 34,43 | 34,56 | 33,84 | 34,50 | 34,50 | 538.500 |
30 ene 2024 | 34,75 | 35,00 | 34,10 | 34,75 | 34,75 | 591.383 |
29 ene 2024 | 35,24 | 35,40 | 34,51 | 34,89 | 34,89 | 377.031 |
26 ene 2024 | 36,00 | 36,10 | 35,00 | 35,60 | 35,60 | 705.900 |
25 ene 2024 | 34,86 | 36,20 | 34,30 | 36,00 | 36,00 | 922.601 |
24 ene 2024 | 34,01 | 35,01 | 33,60 | 34,90 | 34,90 | 821.256 |
23 ene 2024 | 34,17 | 34,41 | 33,21 | 34,41 | 34,41 | 898.031 |
22 ene 2024 | 35,10 | 35,50 | 32,96 | 35,00 | 35,00 | 983.245 |
19 ene 2024 | 35,50 | 35,85 | 34,90 | 35,50 | 35,50 | 1.047.100 |
18 ene 2024 | 35,40 | 36,00 | 34,11 | 35,99 | 35,99 | 1.054.917 |
17 ene 2024 | 36,78 | 36,90 | 34,36 | 35,90 | 35,90 | 2.204.477 |
16 ene 2024 | 38,00 | 38,30 | 36,40 | 37,40 | 37,40 | 2.323.526 |
15 ene 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
12 ene 2024 | 35,06 | 37,30 | 34,85 | 36,56 | 36,56 | 2.144.493 |
11 ene 2024 | 35,13 | 35,49 | 34,39 | 35,39 | 35,39 | 1.086.710 |
10 ene 2024 | 35,56 | 35,56 | 34,90 | 35,49 | 35,49 | 796.500 |
09 ene 2024 | 35,30 | 35,75 | 35,09 | 35,68 | 35,68 | 408.044 |
08 ene 2024 | 35,45 | 35,70 | 34,69 | 35,70 | 35,70 | 512.651 |
05 ene 2024 | 35,69 | 35,96 | 35,27 | 35,61 | 35,61 | 451.752 |
04 ene 2024 | 35,60 | 36,20 | 35,23 | 35,91 | 35,91 | 605.809 |
03 ene 2024 | 36,50 | 36,51 | 35,68 | 35,90 | 35,90 | 775.180 |
02 ene 2024 | 36,45 | 36,88 | 36,15 | 36,54 | 36,54 | 1.131.789 |
29 dic 2023 | 37,90 | 38,15 | 35,63 | 37,30 | 37,30 | 2.880.100 |
28 dic 2023 | 36,75 | 38,98 | 36,10 | 38,15 | 38,15 | 2.032.828 |
27 dic 2023 | 36,30 | 37,00 | 35,19 | 36,84 | 36,84 | 1.237.710 |
26 dic 2023 | 36,78 | 37,00 | 34,10 | 37,00 | 37,00 | 1.839.590 |
25 dic 2023 | 37,05 | 37,05 | 35,93 | 36,80 | 36,80 | 723.757 |
22 dic 2023 | 37,90 | 38,57 | 36,68 | 37,45 | 37,45 | 1.041.400 |
21 dic 2023 | 36,34 | 38,53 | 36,00 | 37,80 | 37,80 | 1.229.291 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |