Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 33,25 | 33,86 | 33,14 | 33,82 | 33,82 | 348.764 |
08 may 2024 | 33,79 | 34,15 | 33,28 | 33,36 | 33,36 | 509.596 |
07 may 2024 | 33,30 | 34,05 | 33,01 | 33,85 | 33,85 | 850.762 |
06 may 2024 | 31,55 | 33,39 | 31,09 | 33,00 | 33,00 | 1.586.416 |
03 may 2024 | 31,74 | 32,08 | 31,41 | 31,55 | 31,55 | 564.525 |
02 may 2024 | 32,06 | 32,68 | 31,20 | 31,50 | 31,50 | 1.223.959 |
30 abr 2024 | 31,50 | 31,85 | 31,36 | 31,43 | 31,43 | 536.320 |
29 abr 2024 | 31,71 | 31,81 | 31,42 | 31,72 | 31,72 | 333.863 |
26 abr 2024 | 31,32 | 31,68 | 31,27 | 31,51 | 31,51 | 370.886 |
25 abr 2024 | 31,47 | 31,64 | 30,84 | 31,02 | 31,02 | 304.235 |
24 abr 2024 | 32,04 | 32,09 | 31,24 | 31,33 | 31,33 | 335.273 |
23 abr 2024 | 31,72 | 32,20 | 31,70 | 32,02 | 32,02 | 576.748 |
22 abr 2024 | 31,55 | 31,86 | 31,26 | 31,57 | 31,57 | 590.394 |
19 abr 2024 | 31,10 | 31,53 | 30,92 | 31,34 | 31,34 | 681.821 |
18 abr 2024 | 30,84 | 31,10 | 30,51 | 31,01 | 31,01 | 408.809 |
17 abr 2024 | 30,92 | 31,21 | 30,83 | 30,83 | 30,83 | 382.309 |
16 abr 2024 | 30,42 | 31,54 | 30,38 | 31,12 | 31,12 | 690.044 |
15 abr 2024 | 31,37 | 31,50 | 30,77 | 30,84 | 30,84 | 426.353 |
12 abr 2024 | 30,85 | 31,63 | 30,80 | 31,41 | 31,41 | 800.093 |
11 abr 2024 | 30,33 | 30,73 | 30,01 | 30,37 | 30,37 | 545.878 |
10 abr 2024 | 31,88 | 32,02 | 30,44 | 30,44 | 30,44 | 946.693 |
09 abr 2024 | 32,50 | 32,80 | 30,45 | 31,72 | 31,72 | 2.253.755 |
08 abr 2024 | 31,79 | 32,52 | 31,68 | 32,51 | 32,51 | 323.080 |
05 abr 2024 | 32,22 | 32,34 | 31,81 | 31,90 | 31,90 | 441.234 |
04 abr 2024 | 32,98 | 33,04 | 32,38 | 32,69 | 32,69 | 477.121 |
03 abr 2024 | 33,34 | 33,63 | 32,71 | 33,03 | 33,03 | 413.314 |
02 abr 2024 | 33,52 | 33,65 | 32,96 | 33,26 | 33,26 | 583.999 |
28 mar 2024 | 33,99 | 34,14 | 33,57 | 33,80 | 33,80 | 477.064 |
27 mar 2024 | 34,01 | 34,14 | 33,46 | 34,05 | 34,05 | 523.920 |
26 mar 2024 | 32,95 | 34,37 | 32,95 | 34,02 | 34,02 | 916.251 |
25 mar 2024 | 31,66 | 33,15 | 31,55 | 33,15 | 33,15 | 704.786 |
22 mar 2024 | 31,99 | 32,05 | 31,24 | 31,85 | 31,85 | 517.411 |
21 mar 2024 | 32,78 | 32,92 | 32,03 | 32,03 | 32,03 | 445.153 |
20 mar 2024 | 32,09 | 32,61 | 32,05 | 32,37 | 32,37 | 555.975 |
19 mar 2024 | 31,65 | 32,30 | 31,57 | 32,28 | 32,28 | 461.363 |
18 mar 2024 | 32,73 | 32,74 | 31,50 | 31,72 | 31,72 | 689.432 |
15 mar 2024 | 32,98 | 33,02 | 32,19 | 32,39 | 32,39 | 1.052.438 |
14 mar 2024 | 33,70 | 33,97 | 32,89 | 32,95 | 32,95 | 556.037 |
13 mar 2024 | 33,92 | 34,07 | 33,61 | 33,63 | 33,63 | 397.038 |
12 mar 2024 | 33,10 | 33,88 | 33,04 | 33,81 | 33,81 | 557.824 |
11 mar 2024 | 33,50 | 33,61 | 32,57 | 32,96 | 32,96 | 662.696 |
08 mar 2024 | 32,88 | 34,23 | 32,56 | 33,67 | 33,67 | 1.160.123 |
07 mar 2024 | 31,09 | 33,25 | 29,87 | 32,80 | 32,80 | 1.951.607 |
06 mar 2024 | 30,76 | 31,07 | 30,61 | 30,98 | 30,98 | 419.060 |
05 mar 2024 | 31,04 | 31,21 | 30,64 | 30,66 | 30,66 | 592.765 |
04 mar 2024 | 31,59 | 31,68 | 30,86 | 31,00 | 31,00 | 545.746 |
01 mar 2024 | 31,10 | 31,42 | 30,62 | 31,39 | 31,39 | 422.382 |
29 feb 2024 | 31,24 | 31,63 | 30,84 | 30,89 | 30,89 | 626.554 |
28 feb 2024 | 31,96 | 32,06 | 31,17 | 31,24 | 31,24 | 370.719 |
27 feb 2024 | 31,97 | 32,19 | 31,49 | 31,93 | 31,93 | 438.140 |
26 feb 2024 | 32,28 | 32,40 | 31,81 | 32,04 | 32,04 | 271.360 |
23 feb 2024 | 32,56 | 32,65 | 32,24 | 32,28 | 32,28 | 354.342 |
22 feb 2024 | 31,71 | 32,57 | 31,64 | 32,50 | 32,50 | 592.579 |
21 feb 2024 | 31,40 | 31,61 | 31,27 | 31,46 | 31,46 | 230.819 |
20 feb 2024 | 31,38 | 31,65 | 31,36 | 31,47 | 31,47 | 262.434 |
19 feb 2024 | 31,62 | 31,85 | 31,25 | 31,48 | 31,48 | 369.558 |
16 feb 2024 | 31,80 | 31,86 | 31,50 | 31,86 | 31,86 | 442.206 |
15 feb 2024 | 31,40 | 31,79 | 31,23 | 31,61 | 31,61 | 338.160 |
14 feb 2024 | 30,70 | 31,43 | 30,70 | 31,14 | 31,14 | 263.293 |
13 feb 2024 | 31,26 | 31,31 | 30,51 | 30,87 | 30,87 | 376.086 |
12 feb 2024 | 31,57 | 31,72 | 31,10 | 31,39 | 31,39 | 395.366 |
09 feb 2024 | 31,31 | 31,70 | 31,31 | 31,50 | 31,50 | 270.144 |
08 feb 2024 | 31,05 | 31,69 | 31,05 | 31,42 | 31,42 | 249.907 |
07 feb 2024 | 31,18 | 31,33 | 30,75 | 31,23 | 31,23 | 328.420 |
06 feb 2024 | 30,06 | 31,27 | 30,06 | 31,18 | 31,18 | 753.615 |
05 feb 2024 | 29,65 | 29,98 | 29,65 | 29,98 | 29,98 | 217.854 |
02 feb 2024 | 29,80 | 30,14 | 29,56 | 29,74 | 29,74 | 610.620 |
01 feb 2024 | 30,20 | 30,42 | 29,73 | 29,76 | 29,76 | 358.889 |
31 ene 2024 | 30,15 | 30,40 | 30,06 | 30,37 | 30,37 | 431.715 |
30 ene 2024 | 30,18 | 30,25 | 29,81 | 30,10 | 30,10 | 325.024 |
29 ene 2024 | 30,49 | 30,51 | 29,76 | 30,08 | 30,08 | 439.215 |
26 ene 2024 | 29,85 | 30,64 | 29,79 | 30,64 | 30,64 | 617.733 |
25 ene 2024 | 29,73 | 29,99 | 29,71 | 29,85 | 29,85 | 354.321 |
24 ene 2024 | 29,94 | 30,23 | 29,72 | 29,88 | 29,88 | 392.173 |
23 ene 2024 | 29,69 | 29,88 | 29,27 | 29,69 | 29,69 | 373.804 |
22 ene 2024 | 29,60 | 30,08 | 29,21 | 29,62 | 29,62 | 562.380 |
19 ene 2024 | 30,08 | 30,11 | 29,18 | 29,32 | 29,32 | 675.775 |
18 ene 2024 | 30,59 | 30,63 | 29,40 | 29,76 | 29,76 | 954.548 |
17 ene 2024 | 30,30 | 30,93 | 30,27 | 30,76 | 30,76 | 797.456 |
16 ene 2024 | 31,34 | 31,36 | 30,35 | 30,50 | 30,50 | 751.011 |
15 ene 2024 | 31,88 | 31,95 | 31,34 | 31,48 | 31,48 | 310.844 |
12 ene 2024 | 31,78 | 32,43 | 31,73 | 32,00 | 32,00 | 466.215 |
11 ene 2024 | 31,80 | 31,93 | 31,29 | 31,62 | 31,62 | 444.928 |
10 ene 2024 | 31,65 | 31,80 | 31,31 | 31,40 | 31,40 | 414.816 |
09 ene 2024 | 31,78 | 31,93 | 31,25 | 31,65 | 31,65 | 282.157 |
08 ene 2024 | 31,26 | 31,77 | 30,82 | 31,60 | 31,60 | 578.521 |
05 ene 2024 | 30,30 | 30,75 | 30,10 | 30,56 | 30,56 | 341.210 |
04 ene 2024 | 30,55 | 30,96 | 30,28 | 30,50 | 30,50 | 436.938 |
03 ene 2024 | 31,11 | 31,11 | 30,20 | 30,57 | 30,57 | 422.100 |
02 ene 2024 | 31,51 | 31,65 | 30,92 | 31,25 | 31,25 | 287.633 |
29 dic 2023 | 31,29 | 31,45 | 31,26 | 31,34 | 31,34 | 145.789 |
28 dic 2023 | 31,48 | 31,55 | 31,22 | 31,41 | 31,41 | 151.437 |
27 dic 2023 | 31,50 | 31,63 | 31,33 | 31,42 | 31,42 | 219.077 |
22 dic 2023 | 31,74 | 31,76 | 31,35 | 31,53 | 31,53 | 222.705 |
21 dic 2023 | 31,65 | 31,92 | 31,46 | 31,81 | 31,81 | 338.352 |
20 dic 2023 | 31,72 | 31,98 | 31,39 | 31,97 | 31,97 | 424.936 |
19 dic 2023 | 31,16 | 31,95 | 31,15 | 31,65 | 31,65 | 577.084 |
18 dic 2023 | 31,57 | 31,68 | 30,89 | 31,15 | 31,15 | 437.542 |
15 dic 2023 | 31,55 | 31,74 | 31,15 | 31,68 | 31,68 | 1.091.594 |
14 dic 2023 | 31,00 | 31,99 | 30,83 | 31,64 | 31,64 | 1.630.218 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |