Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 32,89 | 33,22 | 32,89 | 33,22 | 33,22 | 123.151 |
25 abr 2024 | 32,73 | 33,22 | 32,58 | 32,77 | 32,77 | 561.600 |
24 abr 2024 | 33,35 | 33,46 | 33,04 | 33,33 | 33,33 | 448.100 |
23 abr 2024 | 32,25 | 33,63 | 32,25 | 33,46 | 33,46 | 660.200 |
22 abr 2024 | 32,28 | 32,66 | 31,97 | 32,25 | 32,25 | 674.400 |
19 abr 2024 | 31,45 | 32,35 | 31,45 | 31,95 | 31,95 | 720.700 |
18 abr 2024 | 31,67 | 32,05 | 31,30 | 31,51 | 31,51 | 772.700 |
17 abr 2024 | 31,60 | 31,72 | 31,19 | 31,49 | 31,49 | 626.300 |
16 abr 2024 | 31,41 | 31,69 | 31,22 | 31,40 | 31,40 | 527.700 |
15 abr 2024 | 31,89 | 32,24 | 31,35 | 31,50 | 31,50 | 376.100 |
12 abr 2024 | 32,56 | 32,71 | 31,81 | 32,00 | 32,00 | 407.600 |
11 abr 2024 | 33,01 | 33,19 | 32,73 | 32,85 | 32,85 | 437.000 |
10 abr 2024 | 32,91 | 33,35 | 32,67 | 33,06 | 33,06 | 610.400 |
09 abr 2024 | 33,15 | 33,83 | 32,98 | 33,83 | 33,83 | 586.900 |
08 abr 2024 | 32,52 | 33,13 | 32,31 | 33,00 | 33,00 | 615.900 |
05 abr 2024 | 32,07 | 32,53 | 32,04 | 32,36 | 32,36 | 352.800 |
04 abr 2024 | 32,91 | 33,12 | 32,11 | 32,14 | 32,14 | 420.300 |
03 abr 2024 | 32,03 | 32,68 | 32,03 | 32,53 | 32,53 | 372.500 |
02 abr 2024 | 32,01 | 32,38 | 31,77 | 32,34 | 32,34 | 639.900 |
01 abr 2024 | 33,38 | 33,56 | 32,08 | 32,39 | 32,39 | 604.200 |
28 mar 2024 | 32,70 | 33,33 | 32,60 | 33,21 | 33,21 | 658.900 |
27 mar 2024 | 32,42 | 32,68 | 32,25 | 32,54 | 32,54 | 416.000 |
26 mar 2024 | 32,40 | 32,50 | 31,98 | 32,04 | 32,04 | 276.900 |
25 mar 2024 | 32,16 | 32,28 | 31,91 | 32,07 | 32,07 | 372.800 |
22 mar 2024 | 32,69 | 32,69 | 31,94 | 32,03 | 32,03 | 257.000 |
21 mar 2024 | 32,39 | 32,80 | 32,39 | 32,57 | 32,57 | 452.000 |
20 mar 2024 | 31,97 | 32,44 | 31,60 | 32,15 | 32,15 | 452.000 |
19 mar 2024 | 31,48 | 32,05 | 31,39 | 31,94 | 31,94 | 493.600 |
18 mar 2024 | 31,82 | 32,22 | 31,70 | 31,74 | 31,74 | 537.700 |
15 mar 2024 | 31,20 | 31,84 | 31,19 | 31,83 | 31,83 | 1.218.300 |
14 mar 2024 | 31,77 | 31,82 | 31,19 | 31,47 | 31,47 | 399.200 |
13 mar 2024 | 31,98 | 32,48 | 31,52 | 31,73 | 31,73 | 378.100 |
12 mar 2024 | 32,02 | 32,30 | 31,88 | 32,20 | 32,20 | 297.100 |
11 mar 2024 | 31,93 | 32,37 | 31,75 | 32,15 | 32,15 | 321.600 |
08 mar 2024 | 31,85 | 32,57 | 31,85 | 32,09 | 32,09 | 481.700 |
07 mar 2024 | 31,53 | 31,72 | 31,20 | 31,51 | 31,51 | 436.900 |
06 mar 2024 | 31,44 | 31,70 | 31,22 | 31,25 | 31,25 | 321.200 |
05 mar 2024 | 31,55 | 31,69 | 30,82 | 31,10 | 31,10 | 543.600 |
04 mar 2024 | 32,23 | 32,42 | 31,69 | 31,94 | 31,94 | 551.300 |
01 mar 2024 | 33,10 | 33,26 | 31,85 | 32,13 | 32,13 | 838.100 |
29 feb 2024 | 31,54 | 33,43 | 31,40 | 32,91 | 32,91 | 1.100.800 |
28 feb 2024 | 30,80 | 31,34 | 30,63 | 30,97 | 30,97 | 503.100 |
27 feb 2024 | 31,22 | 31,31 | 30,98 | 31,22 | 31,22 | 589.900 |
26 feb 2024 | 30,88 | 31,40 | 30,79 | 31,02 | 31,02 | 587.400 |
23 feb 2024 | 30,71 | 31,15 | 30,61 | 30,90 | 30,90 | 447.500 |
22 feb 2024 | 30,33 | 30,59 | 30,02 | 30,56 | 30,56 | 689.100 |
21 feb 2024 | 30,25 | 30,42 | 29,98 | 30,31 | 30,31 | 451.700 |
20 feb 2024 | 30,35 | 30,77 | 30,31 | 30,56 | 30,56 | 415.000 |
16 feb 2024 | 31,49 | 31,62 | 30,82 | 30,82 | 30,82 | 488.100 |
15 feb 2024 | 31,65 | 31,88 | 31,08 | 31,84 | 31,84 | 584.600 |
14 feb 2024 | 30,46 | 31,39 | 30,36 | 31,32 | 31,32 | 724.300 |
13 feb 2024 | 29,90 | 30,45 | 29,64 | 30,01 | 30,01 | 954.800 |
12 feb 2024 | 30,45 | 31,26 | 30,45 | 31,09 | 31,09 | 529.200 |
09 feb 2024 | 29,80 | 30,64 | 29,72 | 30,56 | 30,56 | 498.700 |
08 feb 2024 | 28,95 | 29,76 | 28,93 | 29,73 | 29,73 | 993.800 |
07 feb 2024 | 29,40 | 29,62 | 29,00 | 29,11 | 29,11 | 682.500 |
06 feb 2024 | 28,98 | 29,26 | 28,87 | 29,21 | 29,21 | 548.200 |
05 feb 2024 | 29,18 | 29,28 | 28,79 | 28,92 | 28,92 | 610.900 |
02 feb 2024 | 29,38 | 29,81 | 29,07 | 29,48 | 29,48 | 831.900 |
01 feb 2024 | 30,27 | 30,55 | 29,57 | 29,71 | 29,71 | 988.500 |
31 ene 2024 | 30,65 | 31,09 | 29,99 | 30,07 | 30,07 | 614.600 |
30 ene 2024 | 31,44 | 31,49 | 30,78 | 30,88 | 30,88 | 503.200 |
29 ene 2024 | 30,62 | 31,34 | 30,43 | 31,34 | 31,34 | 462.300 |
26 ene 2024 | 30,51 | 30,72 | 30,38 | 30,53 | 30,53 | 450.200 |
25 ene 2024 | 30,83 | 30,87 | 29,96 | 30,30 | 30,30 | 599.000 |
24 ene 2024 | 30,96 | 31,23 | 30,20 | 30,41 | 30,41 | 664.100 |
23 ene 2024 | 30,93 | 30,93 | 30,37 | 30,76 | 30,76 | 505.100 |
22 ene 2024 | 30,37 | 30,77 | 30,26 | 30,62 | 30,62 | 629.700 |
19 ene 2024 | 29,78 | 30,02 | 29,33 | 30,01 | 30,01 | 485.500 |
18 ene 2024 | 29,82 | 29,89 | 29,18 | 29,61 | 29,61 | 683.900 |
17 ene 2024 | 29,51 | 29,76 | 29,44 | 29,54 | 29,54 | 704.800 |
16 ene 2024 | 29,82 | 30,20 | 29,16 | 30,05 | 30,05 | 648.200 |
12 ene 2024 | 31,00 | 31,12 | 30,18 | 30,19 | 30,19 | 425.800 |
11 ene 2024 | 30,42 | 30,83 | 30,14 | 30,81 | 30,81 | 630.200 |
10 ene 2024 | 29,64 | 30,42 | 29,51 | 30,41 | 30,41 | 669.400 |
09 ene 2024 | 29,66 | 29,88 | 29,47 | 29,77 | 29,77 | 907.900 |
08 ene 2024 | 29,30 | 30,02 | 29,30 | 30,02 | 30,02 | 616.700 |
05 ene 2024 | 29,05 | 29,49 | 28,94 | 29,31 | 29,31 | 730.700 |
04 ene 2024 | 29,60 | 29,79 | 29,28 | 29,33 | 29,33 | 913.400 |
03 ene 2024 | 30,03 | 30,26 | 29,51 | 29,53 | 29,53 | 781.200 |
02 ene 2024 | 30,28 | 30,66 | 30,01 | 30,38 | 30,38 | 553.300 |
29 dic 2023 | 30,58 | 30,85 | 30,38 | 30,60 | 30,60 | 586.800 |
28 dic 2023 | 30,43 | 30,78 | 30,43 | 30,56 | 30,56 | 337.100 |
27 dic 2023 | 30,57 | 30,77 | 30,44 | 30,60 | 30,60 | 474.300 |
26 dic 2023 | 30,47 | 30,77 | 30,35 | 30,56 | 30,56 | 313.100 |
22 dic 2023 | 30,23 | 30,43 | 29,71 | 30,31 | 30,31 | 441.000 |
21 dic 2023 | 30,01 | 30,36 | 29,68 | 30,09 | 30,09 | 395.800 |
20 dic 2023 | 30,36 | 30,91 | 29,67 | 29,69 | 29,69 | 917.700 |
19 dic 2023 | 29,91 | 30,52 | 29,91 | 30,36 | 30,36 | 652.100 |
18 dic 2023 | 29,77 | 29,98 | 29,40 | 29,73 | 29,73 | 628.700 |
15 dic 2023 | 29,69 | 29,91 | 29,24 | 29,72 | 29,72 | 3.214.400 |
14 dic 2023 | 29,68 | 30,43 | 29,49 | 29,64 | 29,64 | 1.033.400 |
13 dic 2023 | 28,29 | 29,33 | 28,11 | 29,24 | 29,24 | 653.000 |
12 dic 2023 | 27,90 | 28,52 | 27,85 | 28,32 | 28,32 | 584.200 |
11 dic 2023 | 27,72 | 28,20 | 27,72 | 28,00 | 28,00 | 495.900 |
08 dic 2023 | 27,28 | 27,87 | 27,28 | 27,83 | 27,83 | 487.500 |
07 dic 2023 | 27,05 | 27,64 | 26,87 | 27,43 | 27,43 | 515.200 |
06 dic 2023 | 27,40 | 27,95 | 27,12 | 27,13 | 27,13 | 569.600 |
05 dic 2023 | 27,51 | 27,95 | 27,25 | 27,42 | 27,42 | 361.500 |
04 dic 2023 | 27,36 | 27,91 | 27,22 | 27,60 | 27,60 | 597.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |