Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 33,84 | 33,88 | 33,77 | 33,81 | 33,81 | 628.000 |
29 abr 2024 | 33,91 | 34,04 | 33,76 | 33,79 | 33,79 | 1.104.200 |
26 abr 2024 | 33,90 | 33,98 | 33,83 | 33,93 | 33,93 | 1.820.300 |
25 abr 2024 | 34,11 | 34,20 | 33,85 | 33,89 | 33,89 | 3.899.500 |
24 abr 2024 | 35,07 | 35,15 | 34,65 | 34,90 | 34,90 | 183.400 |
23 abr 2024 | 35,55 | 35,81 | 34,87 | 35,15 | 35,15 | 220.400 |
22 abr 2024 | 34,76 | 35,71 | 34,62 | 35,47 | 35,47 | 175.700 |
19 abr 2024 | 34,48 | 34,96 | 34,29 | 34,74 | 34,74 | 198.500 |
18 abr 2024 | 34,63 | 34,88 | 34,01 | 34,50 | 34,50 | 294.400 |
17 abr 2024 | 35,23 | 35,34 | 34,50 | 34,64 | 34,64 | 121.200 |
16 abr 2024 | 35,28 | 35,42 | 34,46 | 35,17 | 35,17 | 277.000 |
15 abr 2024 | 36,45 | 36,60 | 35,10 | 35,28 | 35,28 | 318.900 |
12 abr 2024 | 36,65 | 37,03 | 35,76 | 36,12 | 36,12 | 219.700 |
11 abr 2024 | 36,68 | 37,02 | 35,85 | 36,87 | 36,87 | 296.200 |
10 abr 2024 | 36,43 | 37,04 | 35,86 | 36,05 | 36,05 | 804.900 |
09 abr 2024 | 36,84 | 37,54 | 36,71 | 37,06 | 37,06 | 413.000 |
08 abr 2024 | 34,91 | 37,30 | 34,80 | 36,82 | 36,82 | 490.400 |
05 abr 2024 | 34,41 | 35,08 | 34,36 | 34,55 | 34,55 | 558.100 |
04 abr 2024 | 34,51 | 34,74 | 34,17 | 34,50 | 34,50 | 1.010.500 |
03 abr 2024 | 34,02 | 34,55 | 34,00 | 34,25 | 34,25 | 188.300 |
02 abr 2024 | 34,81 | 34,81 | 34,06 | 34,25 | 34,25 | 172.400 |
01 abr 2024 | 35,41 | 35,80 | 34,55 | 34,80 | 34,80 | 217.400 |
28 mar 2024 | 35,23 | 35,62 | 35,22 | 35,41 | 35,41 | 334.300 |
27 mar 2024 | 35,49 | 35,64 | 34,97 | 35,24 | 35,24 | 220.300 |
26 mar 2024 | 35,59 | 35,92 | 35,06 | 35,17 | 35,17 | 265.400 |
25 mar 2024 | 35,73 | 35,84 | 35,36 | 35,39 | 35,39 | 85.200 |
22 mar 2024 | 36,11 | 36,22 | 35,70 | 35,73 | 35,73 | 117.400 |
21 mar 2024 | 36,21 | 36,44 | 36,06 | 36,20 | 36,20 | 138.900 |
20 mar 2024 | 35,60 | 36,00 | 35,25 | 35,99 | 35,99 | 162.200 |
19 mar 2024 | 35,77 | 35,90 | 35,58 | 35,67 | 35,67 | 132.000 |
18 mar 2024 | 35,61 | 36,02 | 35,51 | 35,74 | 35,74 | 151.600 |
15 mar 2024 | 35,75 | 36,35 | 35,70 | 35,71 | 35,71 | 227.200 |
14 mar 2024 | 35,72 | 36,02 | 35,21 | 35,98 | 35,98 | 201.700 |
13 mar 2024 | 35,68 | 35,92 | 35,46 | 35,63 | 35,63 | 114.400 |
12 mar 2024 | 35,77 | 35,98 | 35,53 | 35,73 | 35,73 | 184.700 |
11 mar 2024 | 36,14 | 36,26 | 35,50 | 35,65 | 35,65 | 130.700 |
08 mar 2024 | 35,67 | 36,49 | 35,67 | 36,14 | 36,14 | 349.700 |
07 mar 2024 | 36,00 | 36,53 | 35,40 | 35,44 | 35,44 | 156.000 |
06 mar 2024 | 36,06 | 36,33 | 35,91 | 35,96 | 35,96 | 164.400 |
05 mar 2024 | 34,96 | 36,00 | 34,96 | 35,90 | 35,90 | 257.500 |
04 mar 2024 | 35,10 | 35,40 | 34,96 | 35,06 | 35,06 | 99.100 |
01 mar 2024 | 35,47 | 35,66 | 35,06 | 35,08 | 35,08 | 239.500 |
29 feb 2024 | 35,54 | 36,15 | 35,20 | 35,35 | 35,35 | 201.800 |
28 feb 2024 | 34,28 | 34,98 | 34,20 | 34,95 | 34,95 | 211.600 |
27 feb 2024 | 34,26 | 34,43 | 34,00 | 34,36 | 34,36 | 144.400 |
26 feb 2024 | 33,64 | 34,42 | 33,59 | 34,26 | 34,26 | 162.500 |
23 feb 2024 | 33,45 | 33,83 | 33,31 | 33,65 | 33,65 | 330.100 |
22 feb 2024 | 32,35 | 34,32 | 31,51 | 33,26 | 33,26 | 379.700 |
21 feb 2024 | 32,35 | 32,98 | 32,22 | 32,80 | 32,80 | 240.700 |
20 feb 2024 | 31,99 | 32,87 | 31,81 | 32,58 | 32,58 | 161.500 |
16 feb 2024 | 31,74 | 32,23 | 31,46 | 32,21 | 32,21 | 236.900 |
15 feb 2024 | 31,56 | 31,99 | 31,33 | 31,90 | 31,90 | 171.000 |
14 feb 2024 | 31,50 | 31,58 | 30,91 | 31,27 | 31,27 | 174.300 |
13 feb 2024 | 31,71 | 31,75 | 30,77 | 31,11 | 31,11 | 137.700 |
12 feb 2024 | 31,78 | 32,65 | 31,78 | 32,39 | 32,39 | 108.000 |
09 feb 2024 | 31,10 | 31,78 | 30,93 | 31,77 | 31,77 | 163.600 |
08 feb 2024 | 30,82 | 31,55 | 30,76 | 31,31 | 31,31 | 199.500 |
07 feb 2024 | 31,15 | 31,16 | 30,86 | 30,90 | 30,90 | 61.300 |
06 feb 2024 | 30,63 | 31,05 | 30,58 | 31,04 | 31,04 | 91.400 |
05 feb 2024 | 30,80 | 30,95 | 30,60 | 30,66 | 30,66 | 71.400 |
02 feb 2024 | 30,80 | 31,55 | 30,80 | 31,09 | 31,09 | 55.700 |
01 feb 2024 | 30,86 | 31,13 | 30,57 | 31,13 | 31,13 | 98.200 |
31 ene 2024 | 31,25 | 31,25 | 30,57 | 30,67 | 30,67 | 153.300 |
30 ene 2024 | 30,83 | 31,19 | 30,49 | 31,19 | 31,19 | 75.600 |
29 ene 2024 | 30,76 | 31,50 | 30,66 | 30,97 | 30,97 | 100.700 |
26 ene 2024 | 31,11 | 31,25 | 30,64 | 30,70 | 30,70 | 78.200 |
25 ene 2024 | 31,22 | 31,22 | 30,31 | 30,87 | 30,87 | 135.000 |
24 ene 2024 | 30,80 | 31,15 | 30,56 | 30,61 | 30,61 | 125.700 |
23 ene 2024 | 30,86 | 30,86 | 30,37 | 30,59 | 30,59 | 125.800 |
22 ene 2024 | 30,37 | 30,75 | 30,36 | 30,60 | 30,60 | 125.500 |
19 ene 2024 | 30,20 | 30,20 | 29,69 | 30,09 | 30,09 | 71.100 |
18 ene 2024 | 30,24 | 30,24 | 29,58 | 30,02 | 30,02 | 91.500 |
17 ene 2024 | 29,28 | 30,02 | 29,28 | 29,86 | 29,86 | 93.700 |
16 ene 2024 | 29,95 | 30,20 | 29,62 | 29,65 | 29,65 | 127.400 |
12 ene 2024 | 30,40 | 30,40 | 29,97 | 30,12 | 30,12 | 76.400 |
11 ene 2024 | 29,54 | 29,97 | 29,19 | 29,96 | 29,96 | 173.000 |
10 ene 2024 | 29,52 | 29,71 | 29,25 | 29,37 | 29,37 | 89.600 |
09 ene 2024 | 29,72 | 29,75 | 29,44 | 29,66 | 29,66 | 94.800 |
08 ene 2024 | 29,37 | 30,21 | 29,27 | 30,14 | 30,14 | 200.200 |
05 ene 2024 | 29,32 | 29,65 | 29,01 | 29,37 | 29,37 | 107.400 |
04 ene 2024 | 29,69 | 29,91 | 29,25 | 29,48 | 29,48 | 77.900 |
03 ene 2024 | 29,71 | 30,13 | 29,56 | 29,57 | 29,57 | 98.000 |
02 ene 2024 | 29,85 | 29,86 | 29,48 | 29,81 | 29,81 | 121.100 |
29 dic 2023 | 30,44 | 30,60 | 29,92 | 29,95 | 29,95 | 84.800 |
28 dic 2023 | 30,25 | 30,68 | 30,25 | 30,44 | 30,44 | 82.800 |
27 dic 2023 | 29,97 | 30,36 | 29,87 | 30,35 | 30,35 | 71.200 |
26 dic 2023 | 29,41 | 30,00 | 29,31 | 29,99 | 29,99 | 78.300 |
22 dic 2023 | 29,13 | 29,53 | 29,05 | 29,25 | 29,25 | 94.600 |
21 dic 2023 | 29,15 | 29,44 | 28,91 | 29,04 | 29,04 | 114.900 |
20 dic 2023 | 28,90 | 29,56 | 28,46 | 28,88 | 28,88 | 117.500 |
19 dic 2023 | 28,19 | 29,00 | 28,19 | 28,87 | 28,87 | 174.500 |
18 dic 2023 | 26,64 | 28,40 | 26,45 | 28,28 | 28,28 | 399.300 |
15 dic 2023 | 27,31 | 27,40 | 26,40 | 26,46 | 26,46 | 225.100 |
14 dic 2023 | 27,41 | 27,96 | 26,97 | 27,12 | 27,12 | 172.200 |
13 dic 2023 | 26,44 | 27,00 | 26,21 | 26,99 | 26,99 | 91.000 |
12 dic 2023 | 26,82 | 26,82 | 26,34 | 26,50 | 26,50 | 68.500 |
11 dic 2023 | 26,69 | 26,86 | 26,56 | 26,56 | 26,56 | 72.500 |
08 dic 2023 | 26,50 | 26,86 | 26,42 | 26,79 | 26,79 | 78.800 |
07 dic 2023 | 26,25 | 26,54 | 26,01 | 26,48 | 26,48 | 69.600 |
06 dic 2023 | 26,36 | 26,53 | 25,95 | 26,13 | 26,13 | 102.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |