Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | 20 |
25 abr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
24 abr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
23 abr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
22 abr 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
19 abr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
18 abr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
17 abr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
16 abr 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
15 abr 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
12 abr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
11 abr 2024 | 41,67 | 41,67 | 40,95 | 40,95 | 40,95 | 20 |
10 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
09 abr 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
08 abr 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
05 abr 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
04 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
03 abr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
02 abr 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
28 mar 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
27 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
26 mar 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
25 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
22 mar 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
21 mar 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
20 mar 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
19 mar 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
18 mar 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
15 mar 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
14 mar 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
13 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
12 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
11 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
08 mar 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
07 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
06 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
05 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
04 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
01 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
29 feb 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
28 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
27 feb 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
26 feb 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | 2 |
23 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
22 feb 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
21 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
20 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
19 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
16 feb 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
15 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
14 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
13 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
12 feb 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
09 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
08 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
07 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
06 feb 2024 | 36,73 | 36,75 | 36,73 | 36,75 | 36,75 | - |
05 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
02 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
01 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
31 ene 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
30 ene 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
29 ene 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
26 ene 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
25 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
24 ene 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
23 ene 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
22 ene 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
19 ene 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
18 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
17 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
16 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
15 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
12 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
11 ene 2024 | 35,05 | 35,05 | 34,97 | 34,97 | 34,97 | 3 |
10 ene 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
09 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
08 ene 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
05 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
04 ene 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
03 ene 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
02 ene 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
29 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
28 dic 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
27 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
22 dic 2023 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
21 dic 2023 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
20 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
19 dic 2023 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
18 dic 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
15 dic 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
14 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
13 dic 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
12 dic 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
11 dic 2023 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
08 dic 2023 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
07 dic 2023 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
06 dic 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
05 dic 2023 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
04 dic 2023 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |