Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 42,06 | 42,25 | 41,23 | 41,70 | 41,70 | 926.723 |
24 abr 2024 | 41,06 | 42,15 | 41,05 | 42,15 | 42,15 | 1.840.780 |
23 abr 2024 | 40,12 | 40,95 | 40,12 | 40,95 | 40,95 | 767.515 |
22 abr 2024 | 40,10 | 40,27 | 39,84 | 39,85 | 39,85 | 554.096 |
19 abr 2024 | 39,36 | 39,85 | 38,81 | 39,78 | 39,78 | 998.897 |
18 abr 2024 | 39,66 | 39,99 | 39,50 | 39,88 | 39,88 | 879.560 |
17 abr 2024 | 39,23 | 39,68 | 39,17 | 39,24 | 39,24 | 991.725 |
16 abr 2024 | 39,63 | 39,79 | 38,97 | 39,22 | 39,22 | 1.149.685 |
15 abr 2024 | 40,29 | 40,65 | 40,09 | 40,17 | 40,17 | 921.300 |
12 abr 2024 | 41,27 | 41,40 | 40,12 | 40,12 | 40,12 | 999.826 |
11 abr 2024 | 41,56 | 41,60 | 40,45 | 40,95 | 40,95 | 1.018.049 |
10 abr 2024 | 41,68 | 41,86 | 41,28 | 41,71 | 41,71 | 819.197 |
09 abr 2024 | 41,65 | 41,70 | 41,10 | 41,48 | 41,48 | 881.686 |
08 abr 2024 | 41,98 | 42,33 | 41,64 | 41,70 | 41,70 | 935.901 |
05 abr 2024 | 42,00 | 42,19 | 41,70 | 42,09 | 42,09 | 1.383.106 |
04 abr 2024 | 42,84 | 43,25 | 42,77 | 42,85 | 42,85 | 921.287 |
03 abr 2024 | 42,54 | 42,78 | 42,37 | 42,74 | 42,74 | 1.054.150 |
02 abr 2024 | 43,15 | 43,45 | 42,58 | 42,58 | 42,58 | 1.033.337 |
28 mar 2024 | 43,07 | 43,74 | 43,03 | 43,30 | 43,30 | 1.016.775 |
27 mar 2024 | 43,45 | 43,61 | 43,14 | 43,19 | 43,19 | 995.044 |
26 mar 2024 | 43,10 | 43,60 | 43,07 | 43,42 | 43,42 | 1.000.393 |
25 mar 2024 | 42,61 | 43,35 | 42,61 | 43,33 | 43,33 | 1.078.909 |
22 mar 2024 | 42,20 | 42,85 | 42,20 | 42,67 | 42,67 | 1.280.188 |
21 mar 2024 | 42,10 | 42,40 | 42,01 | 42,30 | 42,30 | 1.026.522 |
20 mar 2024 | 41,52 | 41,78 | 41,27 | 41,70 | 41,70 | 856.118 |
19 mar 2024 | 41,30 | 41,85 | 41,30 | 41,56 | 41,56 | 589.235 |
18 mar 2024 | 41,78 | 42,16 | 41,45 | 41,54 | 41,54 | 552.528 |
15 mar 2024 | 42,06 | 42,22 | 41,70 | 41,70 | 41,70 | 3.711.222 |
14 mar 2024 | 42,06 | 42,40 | 42,01 | 42,26 | 42,26 | 777.747 |
13 mar 2024 | 42,00 | 42,26 | 41,54 | 42,25 | 42,25 | 1.265.051 |
12 mar 2024 | 40,61 | 41,20 | 40,45 | 41,20 | 41,20 | 890.217 |
11 mar 2024 | 39,61 | 40,43 | 39,45 | 40,43 | 40,43 | 766.923 |
08 mar 2024 | 39,54 | 39,90 | 39,39 | 39,81 | 39,81 | 551.552 |
07 mar 2024 | 39,40 | 39,76 | 39,32 | 39,44 | 39,44 | 480.328 |
06 mar 2024 | 39,38 | 39,72 | 39,30 | 39,47 | 39,47 | 772.516 |
05 mar 2024 | 39,04 | 39,39 | 38,92 | 39,37 | 39,37 | 723.109 |
04 mar 2024 | 39,70 | 39,73 | 39,28 | 39,35 | 39,35 | 859.836 |
01 mar 2024 | 40,17 | 40,43 | 39,42 | 39,74 | 39,74 | 832.531 |
29 feb 2024 | 40,40 | 40,40 | 39,66 | 40,09 | 40,09 | 1.838.296 |
28 feb 2024 | 40,33 | 40,46 | 40,01 | 40,37 | 40,37 | 1.025.277 |
27 feb 2024 | 40,81 | 41,02 | 40,49 | 40,49 | 40,49 | 1.235.760 |
26 feb 2024 | 41,00 | 41,46 | 40,54 | 40,54 | 40,54 | 1.239.406 |
23 feb 2024 | 40,61 | 41,03 | 40,48 | 41,03 | 41,03 | 879.755 |
22 feb 2024 | 38,86 | 40,65 | 38,85 | 40,45 | 40,45 | 1.995.939 |
21 feb 2024 | 37,83 | 38,03 | 37,60 | 37,96 | 37,96 | 613.373 |
20 feb 2024 | 37,25 | 38,21 | 37,22 | 37,85 | 37,85 | 953.882 |
19 feb 2024 | 36,92 | 37,25 | 36,83 | 37,25 | 37,25 | 525.247 |
16 feb 2024 | 37,18 | 37,19 | 36,80 | 36,98 | 36,98 | 878.759 |
15 feb 2024 | 37,40 | 37,68 | 36,89 | 36,98 | 36,98 | 643.359 |
14 feb 2024 | 37,07 | 37,39 | 37,07 | 37,24 | 37,24 | 712.670 |
13 feb 2024 | 37,20 | 37,41 | 36,75 | 37,05 | 37,05 | 839.317 |
12 feb 2024 | 37,44 | 37,59 | 37,21 | 37,40 | 37,40 | 374.443 |
09 feb 2024 | 37,12 | 37,33 | 37,02 | 37,27 | 37,27 | 354.892 |
08 feb 2024 | 37,21 | 37,46 | 37,04 | 37,12 | 37,12 | 436.315 |
07 feb 2024 | 36,94 | 37,31 | 36,81 | 37,06 | 37,06 | 773.887 |
06 feb 2024 | 36,77 | 37,12 | 36,77 | 36,94 | 36,94 | 819.161 |
05 feb 2024 | 36,70 | 36,83 | 36,57 | 36,62 | 36,62 | 475.630 |
02 feb 2024 | 36,55 | 36,92 | 36,45 | 36,60 | 36,60 | 677.486 |
01 feb 2024 | 36,36 | 36,64 | 36,14 | 36,25 | 36,25 | 547.838 |
31 ene 2024 | 37,00 | 37,01 | 36,62 | 36,70 | 36,70 | 669.706 |
30 ene 2024 | 37,05 | 37,24 | 36,84 | 36,95 | 36,95 | 452.879 |
29 ene 2024 | 37,00 | 37,24 | 36,73 | 37,01 | 37,01 | 690.265 |
26 ene 2024 | 36,64 | 37,33 | 36,54 | 37,02 | 37,02 | 826.841 |
25 ene 2024 | 36,18 | 36,95 | 36,10 | 36,77 | 36,77 | 699.289 |
24 ene 2024 | 35,98 | 36,50 | 35,88 | 36,20 | 36,20 | 712.595 |
23 ene 2024 | 36,14 | 36,17 | 35,62 | 35,78 | 35,78 | 454.141 |
22 ene 2024 | 36,01 | 36,37 | 36,01 | 36,04 | 36,04 | 526.528 |
19 ene 2024 | 35,63 | 36,27 | 35,57 | 35,98 | 35,98 | 1.087.398 |
18 ene 2024 | 35,00 | 35,49 | 34,78 | 35,36 | 35,36 | 606.660 |
17 ene 2024 | 35,06 | 35,10 | 34,62 | 34,85 | 34,85 | 576.993 |
16 ene 2024 | 35,17 | 35,55 | 35,04 | 35,30 | 35,30 | 601.104 |
15 ene 2024 | 35,44 | 35,59 | 35,34 | 35,34 | 35,34 | 581.549 |
12 ene 2024 | 35,04 | 35,41 | 34,92 | 35,04 | 35,04 | 353.195 |
11 ene 2024 | 35,05 | 35,45 | 34,86 | 34,90 | 34,90 | 711.966 |
10 ene 2024 | 34,59 | 35,01 | 34,53 | 34,87 | 34,87 | 533.807 |
09 ene 2024 | 34,80 | 34,84 | 34,53 | 34,64 | 34,64 | 525.219 |
08 ene 2024 | 34,15 | 34,62 | 33,91 | 34,62 | 34,62 | 430.547 |
05 ene 2024 | 34,26 | 34,41 | 33,69 | 34,27 | 34,27 | 580.694 |
04 ene 2024 | 34,18 | 34,57 | 34,16 | 34,52 | 34,52 | 480.262 |
03 ene 2024 | 34,61 | 34,84 | 34,17 | 34,37 | 34,37 | 656.587 |
02 ene 2024 | 34,68 | 35,05 | 34,58 | 34,64 | 34,64 | 384.129 |
29 dic 2023 | 34,58 | 34,74 | 34,53 | 34,60 | 34,60 | 178.636 |
28 dic 2023 | 34,69 | 34,85 | 34,52 | 34,56 | 34,56 | 304.280 |
27 dic 2023 | 34,66 | 34,82 | 34,60 | 34,69 | 34,69 | 330.692 |
22 dic 2023 | 34,59 | 34,83 | 34,55 | 34,74 | 34,74 | 395.843 |
21 dic 2023 | 34,42 | 34,76 | 34,33 | 34,68 | 34,68 | 544.461 |
20 dic 2023 | 34,85 | 34,90 | 34,52 | 34,68 | 34,68 | 475.471 |
19 dic 2023 | 34,56 | 34,98 | 34,56 | 34,80 | 34,80 | 1.024.766 |
18 dic 2023 | 34,33 | 34,66 | 34,23 | 34,58 | 34,58 | 671.787 |
15 dic 2023 | 35,00 | 35,11 | 34,65 | 34,65 | 34,65 | 1.535.759 |
14 dic 2023 | 34,67 | 35,35 | 34,67 | 34,95 | 34,95 | 1.383.866 |
13 dic 2023 | 35,19 | 35,30 | 34,61 | 34,61 | 34,61 | 1.106.435 |
12 dic 2023 | 34,94 | 35,47 | 34,87 | 35,24 | 35,24 | 940.987 |
11 dic 2023 | 34,79 | 35,38 | 34,72 | 34,98 | 34,98 | 1.303.706 |
08 dic 2023 | 34,04 | 34,98 | 33,90 | 34,81 | 34,81 | 1.143.914 |
07 dic 2023 | 33,61 | 34,19 | 33,48 | 34,06 | 34,06 | 713.259 |
06 dic 2023 | 33,28 | 34,10 | 33,19 | 33,74 | 33,74 | 987.250 |
05 dic 2023 | 32,86 | 33,40 | 32,85 | 33,20 | 33,20 | 835.224 |
04 dic 2023 | 32,38 | 33,04 | 32,32 | 32,86 | 32,86 | 864.929 |
01 dic 2023 | 31,89 | 32,46 | 31,83 | 32,46 | 32,46 | 886.018 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |