Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 33,33 | 33,61 | 33,12 | 33,37 | 33,37 | 110.787 |
27 mar 2024 | 32,01 | 33,21 | 30,67 | 33,17 | 33,17 | 2.856.200 |
26 mar 2024 | 33,30 | 33,30 | 31,84 | 31,91 | 31,91 | 1.046.900 |
25 mar 2024 | 33,18 | 33,43 | 32,76 | 33,20 | 33,20 | 618.300 |
22 mar 2024 | 33,57 | 33,60 | 32,66 | 32,99 | 32,99 | 760.700 |
21 mar 2024 | 33,90 | 34,16 | 33,53 | 33,73 | 33,73 | 764.500 |
20 mar 2024 | 32,83 | 33,96 | 32,83 | 33,77 | 33,77 | 915.100 |
19 mar 2024 | 32,51 | 32,97 | 32,38 | 32,83 | 32,83 | 811.100 |
18 mar 2024 | 32,75 | 33,08 | 32,23 | 32,52 | 32,52 | 1.301.200 |
15 mar 2024 | 32,49 | 33,19 | 32,49 | 32,58 | 32,58 | 2.430.700 |
14 mar 2024 | 34,10 | 34,23 | 32,28 | 32,52 | 32,52 | 1.050.900 |
13 mar 2024 | 34,23 | 35,05 | 34,00 | 34,40 | 34,40 | 1.010.300 |
12 mar 2024 | 35,40 | 35,49 | 34,01 | 34,46 | 34,46 | 1.019.300 |
11 mar 2024 | 35,10 | 35,62 | 35,10 | 35,31 | 35,31 | 1.046.700 |
08 mar 2024 | 35,67 | 35,94 | 34,96 | 35,24 | 35,24 | 677.200 |
07 mar 2024 | 34,75 | 35,72 | 34,49 | 35,32 | 35,32 | 804.600 |
06 mar 2024 | 34,63 | 34,68 | 34,15 | 34,63 | 34,63 | 708.900 |
05 mar 2024 | 33,22 | 34,35 | 33,08 | 34,34 | 34,34 | 863.600 |
04 mar 2024 | 33,52 | 33,61 | 32,99 | 33,37 | 33,37 | 715.900 |
01 mar 2024 | 34,03 | 34,03 | 33,33 | 33,44 | 33,44 | 552.200 |
29 feb 2024 | 34,11 | 34,43 | 33,51 | 33,94 | 33,94 | 1.008.900 |
28 feb 2024 | 33,72 | 34,28 | 33,66 | 33,67 | 33,67 | 527.600 |
27 feb 2024 | 34,46 | 34,83 | 33,83 | 34,20 | 34,20 | 628.500 |
26 feb 2024 | 34,15 | 34,74 | 33,48 | 33,98 | 33,98 | 616.600 |
23 feb 2024 | 34,11 | 35,08 | 34,11 | 34,38 | 34,38 | 1.441.500 |
22 feb 2024 | 34,14 | 34,41 | 33,83 | 34,17 | 34,17 | 1.029.400 |
21 feb 2024 | 34,22 | 34,67 | 34,04 | 34,28 | 34,28 | 1.142.800 |
20 feb 2024 | 34,01 | 34,53 | 33,83 | 34,36 | 34,36 | 1.071.700 |
16 feb 2024 | 34,58 | 35,04 | 33,96 | 34,50 | 34,50 | 1.024.500 |
15 feb 2024 | 34,20 | 35,25 | 34,07 | 34,89 | 34,89 | 1.273.600 |
14 feb 2024 | 33,66 | 34,00 | 33,19 | 33,81 | 33,81 | 1.361.600 |
13 feb 2024 | 33,29 | 34,18 | 32,92 | 33,16 | 33,16 | 1.947.500 |
12 feb 2024 | 34,17 | 35,19 | 34,17 | 34,72 | 34,72 | 1.589.000 |
09 feb 2024 | 33,78 | 34,36 | 33,50 | 34,13 | 34,13 | 2.418.400 |
08 feb 2024 | 32,87 | 34,06 | 32,47 | 33,62 | 33,62 | 2.091.500 |
07 feb 2024 | 35,15 | 35,39 | 32,85 | 32,88 | 32,88 | 2.927.600 |
06 feb 2024 | 34,78 | 36,04 | 34,67 | 35,61 | 35,61 | 1.435.400 |
05 feb 2024 | 34,94 | 35,10 | 34,54 | 34,94 | 34,94 | 743.700 |
02 feb 2024 | 35,35 | 35,72 | 35,10 | 35,52 | 35,52 | 768.900 |
01 feb 2024 | 35,06 | 35,96 | 34,89 | 35,89 | 35,89 | 660.500 |
31 ene 2024 | 35,23 | 35,85 | 34,53 | 34,71 | 34,71 | 715.000 |
30 ene 2024 | 35,46 | 35,90 | 35,16 | 35,23 | 35,23 | 618.700 |
29 ene 2024 | 35,10 | 35,65 | 34,96 | 35,53 | 35,53 | 637.700 |
26 ene 2024 | 35,27 | 35,88 | 34,85 | 35,21 | 35,21 | 880.000 |
25 ene 2024 | 34,48 | 34,89 | 34,28 | 34,83 | 34,83 | 625.200 |
24 ene 2024 | 34,85 | 34,85 | 34,05 | 34,14 | 34,14 | 597.400 |
23 ene 2024 | 35,04 | 35,29 | 34,48 | 34,56 | 34,56 | 1.190.800 |
22 ene 2024 | 33,60 | 35,13 | 33,53 | 34,31 | 34,31 | 1.294.100 |
19 ene 2024 | 32,76 | 33,19 | 32,38 | 33,13 | 33,13 | 700.100 |
18 ene 2024 | 32,63 | 32,86 | 32,14 | 32,79 | 32,79 | 789.700 |
17 ene 2024 | 32,20 | 32,58 | 31,85 | 32,26 | 32,26 | 724.800 |
16 ene 2024 | 32,03 | 32,79 | 31,77 | 32,72 | 32,72 | 509.300 |
12 ene 2024 | 34,17 | 34,17 | 32,49 | 32,64 | 32,64 | 517.100 |
11 ene 2024 | 33,80 | 33,91 | 33,24 | 33,64 | 33,64 | 566.400 |
10 ene 2024 | 33,94 | 34,04 | 33,18 | 34,02 | 34,02 | 517.200 |
09 ene 2024 | 34,13 | 34,28 | 33,83 | 34,02 | 34,02 | 683.200 |
08 ene 2024 | 34,16 | 34,97 | 34,08 | 34,64 | 34,64 | 532.800 |
05 ene 2024 | 33,93 | 35,17 | 33,69 | 34,29 | 34,29 | 616.100 |
04 ene 2024 | 33,60 | 34,17 | 33,28 | 34,04 | 34,04 | 947.000 |
03 ene 2024 | 35,83 | 36,04 | 33,89 | 33,93 | 33,93 | 1.018.900 |
02 ene 2024 | 36,05 | 37,04 | 35,78 | 36,49 | 36,49 | 546.500 |
29 dic 2023 | 36,63 | 36,69 | 36,25 | 36,36 | 36,36 | 951.200 |
28 dic 2023 | 36,38 | 36,75 | 36,38 | 36,59 | 36,59 | 547.600 |
27 dic 2023 | 37,12 | 37,12 | 36,35 | 36,53 | 36,53 | 516.500 |
26 dic 2023 | 36,97 | 37,03 | 36,52 | 36,90 | 36,90 | 371.500 |
22 dic 2023 | 36,69 | 37,19 | 36,54 | 36,74 | 36,74 | 552.000 |
21 dic 2023 | 36,25 | 36,72 | 36,02 | 36,66 | 36,66 | 649.800 |
20 dic 2023 | 36,37 | 36,98 | 35,78 | 35,83 | 35,83 | 774.300 |
19 dic 2023 | 35,63 | 36,64 | 35,63 | 36,53 | 36,53 | 684.100 |
18 dic 2023 | 35,37 | 35,79 | 34,89 | 35,50 | 35,50 | 824.600 |
15 dic 2023 | 35,96 | 36,08 | 35,08 | 35,18 | 35,18 | 1.803.200 |
14 dic 2023 | 34,30 | 35,88 | 33,96 | 35,86 | 35,86 | 1.438.300 |
13 dic 2023 | 33,26 | 33,74 | 32,23 | 33,74 | 33,74 | 1.283.200 |
12 dic 2023 | 33,23 | 33,70 | 33,08 | 33,37 | 33,37 | 1.503.200 |
11 dic 2023 | 32,80 | 33,47 | 32,60 | 33,35 | 33,35 | 1.127.800 |
08 dic 2023 | 33,00 | 33,35 | 32,60 | 32,89 | 32,89 | 1.264.300 |
07 dic 2023 | 32,92 | 33,11 | 32,70 | 32,99 | 32,99 | 1.005.000 |
06 dic 2023 | 33,26 | 33,85 | 32,78 | 32,90 | 32,90 | 861.500 |
05 dic 2023 | 33,17 | 33,26 | 32,61 | 32,84 | 32,84 | 1.083.100 |
04 dic 2023 | 33,20 | 33,66 | 33,14 | 33,40 | 33,40 | 1.740.500 |
01 dic 2023 | 32,06 | 33,36 | 31,91 | 33,28 | 33,28 | 1.672.600 |
30 nov 2023 | 32,61 | 32,82 | 32,06 | 32,20 | 32,20 | 1.208.900 |
29 nov 2023 | 32,91 | 33,18 | 32,32 | 32,45 | 32,45 | 1.524.400 |
28 nov 2023 | 32,13 | 32,49 | 31,61 | 32,17 | 32,17 | 1.402.200 |
27 nov 2023 | 32,24 | 32,44 | 31,93 | 32,10 | 32,10 | 1.052.000 |
24 nov 2023 | 32,23 | 32,81 | 32,01 | 32,50 | 32,50 | 697.000 |
22 nov 2023 | 32,20 | 32,57 | 32,05 | 32,12 | 32,12 | 952.900 |
21 nov 2023 | 32,50 | 32,85 | 32,08 | 32,12 | 32,12 | 1.061.600 |
20 nov 2023 | 32,75 | 33,14 | 32,45 | 32,90 | 32,90 | 1.358.400 |
17 nov 2023 | 33,24 | 33,25 | 32,61 | 32,80 | 32,80 | 1.386.200 |
16 nov 2023 | 33,00 | 33,40 | 32,58 | 32,83 | 32,83 | 1.050.700 |
15 nov 2023 | 32,77 | 33,63 | 32,66 | 33,11 | 33,11 | 2.036.500 |
14 nov 2023 | 32,47 | 33,31 | 32,46 | 32,75 | 32,75 | 2.107.000 |
13 nov 2023 | 31,46 | 31,77 | 31,24 | 31,32 | 31,32 | 903.700 |
10 nov 2023 | 30,36 | 32,26 | 30,21 | 31,70 | 31,70 | 1.544.400 |
09 nov 2023 | 32,35 | 32,70 | 30,10 | 30,20 | 30,20 | 1.581.800 |
08 nov 2023 | 31,09 | 32,61 | 30,52 | 32,49 | 32,49 | 1.927.300 |
07 nov 2023 | 35,11 | 35,79 | 34,89 | 35,59 | 35,59 | 1.516.600 |
06 nov 2023 | 35,99 | 36,08 | 35,13 | 35,28 | 35,28 | 1.321.700 |
03 nov 2023 | 35,70 | 36,63 | 35,60 | 35,91 | 35,91 | 811.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |