Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 21,51 | 22,04 | 21,46 | 21,86 | 21,86 | 572.306 |
02 may 2024 | 21,63 | 21,78 | 21,31 | 21,39 | 21,39 | 794.693 |
30 abr 2024 | 21,78 | 22,27 | 21,53 | 21,86 | 21,86 | 716.996 |
29 abr 2024 | 23,06 | 23,10 | 21,70 | 21,87 | 21,87 | 1.128.398 |
26 abr 2024 | 22,22 | 23,11 | 22,22 | 22,82 | 22,82 | 1.153.782 |
25 abr 2024 | 22,00 | 23,18 | 21,59 | 21,78 | 21,78 | 1.314.869 |
24 abr 2024 | 23,17 | 23,59 | 22,83 | 22,83 | 22,83 | 1.473.820 |
23 abr 2024 | 22,46 | 22,84 | 22,24 | 22,65 | 22,65 | 1.043.869 |
22 abr 2024 | 21,39 | 21,92 | 21,32 | 21,49 | 21,49 | 725.458 |
19 abr 2024 | 22,01 | 22,22 | 21,40 | 21,40 | 21,40 | 1.031.251 |
18 abr 2024 | 23,05 | 23,29 | 21,92 | 22,43 | 22,43 | 1.499.504 |
17 abr 2024 | 21,91 | 22,11 | 21,29 | 21,48 | 21,48 | 592.416 |
16 abr 2024 | 21,91 | 22,25 | 21,47 | 22,25 | 22,25 | 617.198 |
15 abr 2024 | 21,80 | 22,64 | 21,65 | 22,28 | 22,28 | 699.371 |
12 abr 2024 | 22,70 | 23,14 | 21,75 | 21,94 | 21,94 | 577.290 |
11 abr 2024 | 22,01 | 22,71 | 22,01 | 22,46 | 22,46 | 843.288 |
10 abr 2024 | 22,00 | 22,88 | 21,38 | 21,91 | 21,91 | 2.399.207 |
09 abr 2024 | 23,24 | 23,71 | 22,78 | 22,99 | 22,99 | 903.070 |
08 abr 2024 | 22,82 | 23,26 | 22,79 | 23,09 | 23,09 | 560.793 |
05 abr 2024 | 23,00 | 23,01 | 22,48 | 22,72 | 22,72 | 1.037.844 |
04 abr 2024 | 23,57 | 23,66 | 23,03 | 23,25 | 23,25 | 950.900 |
03 abr 2024 | 23,64 | 23,80 | 23,19 | 23,63 | 23,63 | 613.587 |
02 abr 2024 | 24,41 | 24,93 | 23,54 | 23,64 | 23,64 | 1.183.332 |
28 mar 2024 | 23,51 | 24,82 | 23,02 | 24,50 | 24,50 | 1.843.122 |
27 mar 2024 | 25,39 | 25,43 | 23,81 | 23,91 | 23,91 | 2.129.197 |
26 mar 2024 | 25,61 | 25,62 | 25,23 | 25,51 | 25,51 | 553.423 |
25 mar 2024 | 25,71 | 25,91 | 25,21 | 25,70 | 25,70 | 596.876 |
22 mar 2024 | 25,82 | 26,07 | 25,61 | 25,68 | 25,68 | 430.588 |
21 mar 2024 | 26,02 | 26,50 | 25,84 | 26,15 | 26,15 | 432.630 |
20 mar 2024 | 25,72 | 25,76 | 25,22 | 25,30 | 25,30 | 326.923 |
19 mar 2024 | 25,62 | 25,83 | 25,47 | 25,70 | 25,70 | 378.815 |
18 mar 2024 | 25,61 | 25,88 | 25,31 | 25,79 | 25,79 | 623.283 |
15 mar 2024 | 25,93 | 26,00 | 25,03 | 25,37 | 25,37 | 1.500.943 |
14 mar 2024 | 26,50 | 26,71 | 25,83 | 26,03 | 26,03 | 527.149 |
13 mar 2024 | 26,78 | 27,04 | 26,09 | 26,43 | 26,43 | 799.258 |
12 mar 2024 | 25,50 | 27,00 | 25,30 | 26,70 | 26,70 | 914.568 |
11 mar 2024 | 25,85 | 26,07 | 25,27 | 25,43 | 25,43 | 817.405 |
08 mar 2024 | 27,36 | 27,41 | 26,08 | 26,14 | 26,14 | 909.310 |
07 mar 2024 | 27,28 | 27,60 | 26,75 | 27,49 | 27,49 | 1.068.396 |
06 mar 2024 | 27,73 | 28,08 | 26,98 | 27,41 | 27,41 | 1.075.492 |
05 mar 2024 | 27,81 | 28,18 | 27,62 | 27,91 | 27,91 | 811.635 |
04 mar 2024 | 28,35 | 28,82 | 27,94 | 28,32 | 28,32 | 1.788.334 |
01 mar 2024 | 26,62 | 27,35 | 26,33 | 27,24 | 27,24 | 2.419.298 |
29 feb 2024 | 26,00 | 27,88 | 24,75 | 25,68 | 25,68 | 6.241.183 |
28 feb 2024 | 31,78 | 31,81 | 30,80 | 31,57 | 31,57 | 946.400 |
27 feb 2024 | 32,50 | 32,62 | 31,52 | 32,07 | 32,07 | 925.216 |
26 feb 2024 | 32,92 | 33,50 | 32,11 | 32,60 | 32,60 | 677.268 |
23 feb 2024 | 34,79 | 34,92 | 33,17 | 33,24 | 33,24 | 444.888 |
22 feb 2024 | 35,25 | 36,04 | 34,54 | 34,70 | 34,70 | 635.321 |
21 feb 2024 | 33,73 | 33,94 | 33,35 | 33,89 | 33,89 | 200.002 |
20 feb 2024 | 34,19 | 34,45 | 33,57 | 33,92 | 33,92 | 315.665 |
19 feb 2024 | 34,43 | 34,96 | 34,43 | 34,44 | 34,44 | 222.127 |
16 feb 2024 | 35,13 | 36,18 | 34,05 | 34,76 | 34,76 | 833.142 |
15 feb 2024 | 33,91 | 34,70 | 33,26 | 33,73 | 33,73 | 375.679 |
14 feb 2024 | 33,35 | 33,71 | 32,80 | 33,50 | 33,50 | 239.326 |
13 feb 2024 | 34,27 | 34,27 | 32,88 | 33,51 | 33,51 | 349.120 |
12 feb 2024 | 34,65 | 34,84 | 34,32 | 34,73 | 34,73 | 195.524 |
09 feb 2024 | 33,37 | 34,75 | 33,31 | 34,55 | 34,55 | 292.708 |
08 feb 2024 | 33,78 | 33,87 | 32,78 | 33,57 | 33,57 | 439.576 |
07 feb 2024 | 32,65 | 34,06 | 32,48 | 33,54 | 33,54 | 519.237 |
06 feb 2024 | 33,52 | 33,95 | 32,58 | 32,77 | 32,77 | 559.174 |
05 feb 2024 | 33,40 | 33,65 | 32,88 | 33,60 | 33,60 | 369.550 |
02 feb 2024 | 34,65 | 34,70 | 33,14 | 33,31 | 33,31 | 590.576 |
01 feb 2024 | 34,70 | 35,32 | 34,47 | 34,54 | 34,54 | 249.919 |
31 ene 2024 | 34,63 | 35,29 | 34,54 | 34,77 | 34,77 | 459.019 |
30 ene 2024 | 35,80 | 35,97 | 34,89 | 35,12 | 35,12 | 203.649 |
29 ene 2024 | 35,35 | 35,60 | 35,10 | 35,44 | 35,44 | 251.864 |
26 ene 2024 | 35,37 | 35,83 | 35,19 | 35,61 | 35,61 | 270.127 |
25 ene 2024 | 35,83 | 36,53 | 35,72 | 36,20 | 36,20 | 357.808 |
24 ene 2024 | 35,00 | 36,41 | 34,68 | 36,18 | 36,18 | 961.986 |
23 ene 2024 | 35,89 | 36,12 | 34,31 | 34,31 | 34,31 | 871.488 |
22 ene 2024 | 36,20 | 36,69 | 35,63 | 35,96 | 35,96 | 687.740 |
19 ene 2024 | 34,73 | 35,73 | 34,55 | 35,49 | 35,49 | 859.320 |
18 ene 2024 | 33,00 | 34,39 | 33,00 | 34,33 | 34,33 | 555.125 |
17 ene 2024 | 32,86 | 33,30 | 32,19 | 32,65 | 32,65 | 306.130 |
16 ene 2024 | 32,71 | 33,31 | 32,21 | 33,22 | 33,22 | 355.236 |
15 ene 2024 | 33,00 | 33,31 | 32,60 | 32,91 | 32,91 | 305.981 |
12 ene 2024 | 32,99 | 33,29 | 32,81 | 33,08 | 33,08 | 490.214 |
11 ene 2024 | 33,36 | 33,39 | 32,56 | 32,69 | 32,69 | 658.396 |
10 ene 2024 | 33,77 | 33,88 | 32,87 | 33,16 | 33,16 | 716.627 |
09 ene 2024 | 33,90 | 33,95 | 32,56 | 33,43 | 33,43 | 640.985 |
08 ene 2024 | 34,30 | 34,43 | 33,57 | 33,69 | 33,69 | 591.907 |
05 ene 2024 | 34,25 | 34,58 | 33,89 | 34,34 | 34,34 | 519.655 |
04 ene 2024 | 33,60 | 34,51 | 32,73 | 34,45 | 34,45 | 1.176.724 |
03 ene 2024 | 36,60 | 37,22 | 35,45 | 35,50 | 35,50 | 760.828 |
02 ene 2024 | 38,68 | 39,10 | 36,71 | 37,03 | 37,03 | 511.185 |
29 dic 2023 | 38,60 | 38,66 | 38,30 | 38,66 | 38,66 | 85.963 |
28 dic 2023 | 38,68 | 38,95 | 38,41 | 38,55 | 38,55 | 196.063 |
27 dic 2023 | 38,34 | 39,07 | 38,30 | 38,53 | 38,53 | 299.570 |
22 dic 2023 | 38,48 | 38,48 | 37,74 | 38,20 | 38,20 | 293.413 |
21 dic 2023 | 38,01 | 38,82 | 37,87 | 38,67 | 38,67 | 475.138 |
20 dic 2023 | 38,26 | 38,33 | 37,64 | 38,18 | 38,18 | 390.991 |
19 dic 2023 | 38,00 | 38,56 | 37,88 | 38,28 | 38,28 | 360.536 |
18 dic 2023 | 38,27 | 38,59 | 37,13 | 37,63 | 37,63 | 383.668 |
15 dic 2023 | 38,30 | 38,88 | 37,87 | 38,44 | 38,44 | 1.027.781 |
14 dic 2023 | 39,49 | 39,89 | 38,00 | 38,16 | 38,16 | 855.351 |
13 dic 2023 | 37,73 | 39,22 | 37,70 | 38,91 | 38,91 | 899.523 |
12 dic 2023 | 36,63 | 39,16 | 36,55 | 38,88 | 38,88 | 1.395.295 |
11 dic 2023 | 35,85 | 36,37 | 35,71 | 36,07 | 36,07 | 365.459 |
08 dic 2023 | 35,39 | 36,26 | 35,38 | 35,99 | 35,99 | 494.383 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |