Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 42,97 | 43,13 | 42,70 | 42,92 | 42,92 | 322.424 |
27 mar 2024 | 41,90 | 42,96 | 41,90 | 42,96 | 42,96 | 528.285 |
26 mar 2024 | 41,52 | 42,01 | 41,49 | 41,95 | 41,95 | 392.841 |
25 mar 2024 | 41,00 | 41,73 | 41,00 | 41,45 | 41,45 | 524.930 |
22 mar 2024 | 40,64 | 40,91 | 40,51 | 40,75 | 40,75 | 282.253 |
21 mar 2024 | 40,74 | 41,05 | 40,60 | 40,79 | 40,79 | 373.434 |
20 mar 2024 | 40,41 | 40,63 | 40,23 | 40,55 | 40,55 | 253.778 |
19 mar 2024 | 40,15 | 40,56 | 40,15 | 40,45 | 40,45 | 362.457 |
18 mar 2024 | 39,66 | 40,14 | 39,61 | 40,14 | 40,14 | 373.733 |
15 mar 2024 | 39,55 | 40,06 | 39,29 | 39,90 | 39,90 | 2.603.892 |
14 mar 2024 | 39,46 | 39,69 | 39,07 | 39,23 | 39,23 | 334.441 |
13 mar 2024 | 39,70 | 40,29 | 39,27 | 39,54 | 39,54 | 719.046 |
12 mar 2024 | 38,93 | 39,56 | 38,79 | 39,55 | 39,55 | 648.308 |
11 mar 2024 | 38,75 | 38,92 | 38,58 | 38,92 | 38,92 | 537.764 |
08 mar 2024 | 38,85 | 39,03 | 38,48 | 38,91 | 38,91 | 497.482 |
07 mar 2024 | 38,38 | 38,88 | 38,24 | 38,56 | 38,56 | 539.775 |
06 mar 2024 | 38,22 | 38,51 | 38,12 | 38,42 | 38,42 | 476.905 |
05 mar 2024 | 37,53 | 38,18 | 37,49 | 38,09 | 38,09 | 453.891 |
04 mar 2024 | 38,85 | 38,85 | 37,61 | 37,80 | 37,80 | 768.470 |
01 mar 2024 | 39,33 | 39,62 | 38,80 | 39,04 | 39,04 | 575.030 |
29 feb 2024 | 38,16 | 39,34 | 38,10 | 39,20 | 39,20 | 1.032.263 |
28 feb 2024 | 39,49 | 40,59 | 37,15 | 38,26 | 38,26 | 1.178.482 |
27 feb 2024 | 39,56 | 39,56 | 39,03 | 39,32 | 39,32 | 263.300 |
26 feb 2024 | 39,80 | 39,88 | 39,55 | 39,59 | 39,59 | 205.350 |
23 feb 2024 | 40,05 | 40,14 | 39,68 | 40,01 | 40,01 | 211.011 |
22 feb 2024 | 39,93 | 40,38 | 39,93 | 40,09 | 40,09 | 346.472 |
21 feb 2024 | 39,37 | 39,90 | 39,36 | 39,61 | 39,61 | 259.578 |
20 feb 2024 | 39,03 | 39,40 | 39,03 | 39,36 | 39,36 | 255.086 |
19 feb 2024 | 39,09 | 39,24 | 38,80 | 39,01 | 39,01 | 308.396 |
16 feb 2024 | 39,02 | 39,31 | 38,94 | 39,11 | 39,11 | 217.376 |
15 feb 2024 | 38,51 | 39,02 | 38,47 | 39,01 | 39,01 | 357.844 |
14 feb 2024 | 38,36 | 38,71 | 38,34 | 38,46 | 38,46 | 154.930 |
13 feb 2024 | 38,41 | 38,90 | 38,41 | 38,47 | 38,47 | 208.662 |
12 feb 2024 | 38,03 | 38,49 | 38,03 | 38,48 | 38,48 | 192.110 |
09 feb 2024 | 37,70 | 38,10 | 37,70 | 37,93 | 37,93 | 382.106 |
08 feb 2024 | 37,76 | 38,01 | 37,69 | 37,71 | 37,71 | 254.235 |
07 feb 2024 | 38,12 | 38,23 | 37,65 | 37,81 | 37,81 | 393.605 |
06 feb 2024 | 37,92 | 38,31 | 37,90 | 38,18 | 38,18 | 400.336 |
05 feb 2024 | 39,15 | 39,26 | 37,22 | 37,82 | 37,82 | 765.533 |
02 feb 2024 | 39,42 | 39,46 | 39,08 | 39,13 | 39,13 | 141.717 |
01 feb 2024 | 39,60 | 40,12 | 39,12 | 39,27 | 39,27 | 277.647 |
31 ene 2024 | 39,82 | 40,01 | 39,73 | 39,81 | 39,81 | 287.401 |
30 ene 2024 | 39,81 | 39,86 | 39,56 | 39,56 | 39,56 | 270.396 |
29 ene 2024 | 39,71 | 39,94 | 39,51 | 39,84 | 39,84 | 260.997 |
26 ene 2024 | 39,55 | 39,82 | 39,44 | 39,60 | 39,60 | 223.131 |
25 ene 2024 | 39,30 | 39,78 | 39,15 | 39,47 | 39,47 | 300.883 |
24 ene 2024 | 38,99 | 39,25 | 38,83 | 39,22 | 39,22 | 183.687 |
23 ene 2024 | 39,40 | 39,45 | 38,81 | 38,92 | 38,92 | 288.594 |
22 ene 2024 | 39,03 | 39,37 | 39,03 | 39,29 | 39,29 | 293.330 |
19 ene 2024 | 38,63 | 38,99 | 38,63 | 38,82 | 38,82 | 234.210 |
18 ene 2024 | 38,32 | 38,64 | 38,06 | 38,43 | 38,43 | 229.618 |
17 ene 2024 | 38,56 | 38,58 | 37,70 | 38,29 | 38,29 | 485.044 |
16 ene 2024 | 39,30 | 39,30 | 38,44 | 38,90 | 38,90 | 424.932 |
15 ene 2024 | 39,66 | 39,82 | 39,47 | 39,47 | 39,47 | 145.643 |
12 ene 2024 | 39,33 | 39,80 | 39,33 | 39,55 | 39,55 | 300.940 |
11 ene 2024 | 40,00 | 40,34 | 39,71 | 39,74 | 39,74 | 252.131 |
10 ene 2024 | 39,32 | 39,90 | 39,32 | 39,90 | 39,90 | 356.899 |
09 ene 2024 | 39,71 | 39,71 | 39,23 | 39,58 | 39,58 | 342.735 |
08 ene 2024 | 39,40 | 39,77 | 39,22 | 39,76 | 39,76 | 191.548 |
05 ene 2024 | 39,67 | 39,83 | 39,21 | 39,44 | 39,44 | 298.922 |
04 ene 2024 | 38,93 | 39,86 | 38,93 | 39,83 | 39,83 | 280.578 |
03 ene 2024 | 39,78 | 39,87 | 39,20 | 39,25 | 39,25 | 291.888 |
02 ene 2024 | 39,40 | 39,71 | 39,31 | 39,53 | 39,53 | 224.199 |
29 dic 2023 | 39,20 | 39,45 | 39,19 | 39,31 | 39,31 | 153.468 |
28 dic 2023 | 39,45 | 39,49 | 39,19 | 39,19 | 39,19 | 219.724 |
27 dic 2023 | 39,31 | 39,37 | 39,09 | 39,35 | 39,35 | 290.992 |
22 dic 2023 | 39,14 | 39,31 | 39,06 | 39,31 | 39,31 | 187.355 |
21 dic 2023 | 39,37 | 39,50 | 39,06 | 39,15 | 39,15 | 249.880 |
20 dic 2023 | 39,73 | 39,90 | 39,41 | 39,58 | 39,58 | 237.918 |
19 dic 2023 | 39,45 | 39,65 | 39,31 | 39,56 | 39,56 | 224.068 |
18 dic 2023 | 39,27 | 39,67 | 39,21 | 39,54 | 39,54 | 245.641 |
15 dic 2023 | 39,63 | 39,83 | 39,41 | 39,62 | 39,62 | 1.226.435 |
14 dic 2023 | 40,37 | 40,43 | 39,42 | 39,51 | 39,51 | 595.543 |
13 dic 2023 | 40,39 | 40,45 | 40,20 | 40,34 | 40,34 | 363.930 |
12 dic 2023 | 40,29 | 40,49 | 40,09 | 40,49 | 40,49 | 372.677 |
11 dic 2023 | 40,50 | 40,59 | 40,20 | 40,34 | 40,34 | 388.745 |
08 dic 2023 | 40,39 | 40,52 | 40,11 | 40,52 | 40,52 | 337.267 |
07 dic 2023 | 40,29 | 40,51 | 40,17 | 40,42 | 40,42 | 443.980 |
06 dic 2023 | 40,00 | 40,49 | 39,94 | 40,33 | 40,33 | 412.231 |
05 dic 2023 | 39,58 | 39,97 | 39,51 | 39,97 | 39,97 | 268.267 |
04 dic 2023 | 39,58 | 39,77 | 39,43 | 39,65 | 39,65 | 270.159 |
01 dic 2023 | 39,72 | 39,78 | 39,34 | 39,61 | 39,61 | 221.592 |
30 nov 2023 | 39,54 | 40,11 | 39,46 | 39,48 | 39,48 | 884.569 |
29 nov 2023 | 39,29 | 39,56 | 39,18 | 39,41 | 39,41 | 309.648 |
28 nov 2023 | 39,93 | 40,31 | 39,50 | 39,81 | 39,81 | 304.844 |
27 nov 2023 | 40,43 | 40,53 | 39,98 | 40,05 | 40,05 | 224.706 |
24 nov 2023 | 39,71 | 40,65 | 39,71 | 40,43 | 40,43 | 296.266 |
23 nov 2023 | 39,34 | 40,03 | 39,28 | 39,71 | 39,71 | 289.797 |
22 nov 2023 | 39,26 | 40,15 | 39,18 | 39,36 | 39,36 | 653.968 |
21 nov 2023 | 38,25 | 39,03 | 38,00 | 38,68 | 38,68 | 485.786 |
20 nov 2023 | 38,55 | 38,68 | 38,15 | 38,34 | 38,34 | 176.322 |
17 nov 2023 | 38,19 | 38,60 | 38,17 | 38,48 | 38,48 | 278.023 |
16 nov 2023 | 38,27 | 38,37 | 37,96 | 38,06 | 38,06 | 281.151 |
15 nov 2023 | 38,00 | 38,78 | 38,00 | 38,26 | 38,26 | 327.377 |
14 nov 2023 | 38,00 | 38,15 | 37,63 | 37,91 | 37,91 | 280.861 |
13 nov 2023 | 37,70 | 38,02 | 37,60 | 37,96 | 37,96 | 215.290 |
10 nov 2023 | 37,60 | 38,07 | 37,39 | 37,53 | 37,53 | 266.438 |
09 nov 2023 | 37,17 | 37,82 | 37,13 | 37,67 | 37,67 | 241.325 |
08 nov 2023 | 36,90 | 37,45 | 36,64 | 37,40 | 37,40 | 222.247 |
07 nov 2023 | 37,06 | 37,27 | 37,00 | 37,14 | 37,14 | 158.963 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |