Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31,36 | 32,54 | 30,95 | 31,98 | 31,98 | 794.041 |
02 may 2024 | 32,00 | 32,09 | 28,22 | 31,03 | 31,03 | 2.289.900 |
01 may 2024 | 37,31 | 38,60 | 36,54 | 36,73 | 36,73 | 566.100 |
30 abr 2024 | 37,85 | 38,43 | 37,39 | 37,44 | 37,44 | 456.600 |
29 abr 2024 | 37,77 | 38,53 | 37,57 | 38,37 | 38,37 | 417.100 |
26 abr 2024 | 36,54 | 38,13 | 36,03 | 37,56 | 37,56 | 380.400 |
25 abr 2024 | 35,87 | 36,40 | 35,06 | 36,20 | 36,20 | 512.200 |
24 abr 2024 | 36,63 | 37,27 | 36,47 | 36,66 | 36,66 | 267.700 |
23 abr 2024 | 35,02 | 37,09 | 34,78 | 36,59 | 36,59 | 380.000 |
22 abr 2024 | 34,78 | 35,49 | 34,21 | 35,12 | 35,12 | 410.500 |
19 abr 2024 | 34,65 | 35,20 | 34,03 | 34,55 | 34,55 | 496.200 |
18 abr 2024 | 35,36 | 35,83 | 34,29 | 34,86 | 34,86 | 635.400 |
17 abr 2024 | 36,58 | 37,92 | 35,35 | 35,39 | 35,39 | 543.700 |
16 abr 2024 | 37,54 | 38,51 | 36,22 | 36,52 | 36,52 | 792.100 |
15 abr 2024 | 38,46 | 38,62 | 37,55 | 37,99 | 37,99 | 954.900 |
12 abr 2024 | 39,09 | 39,37 | 38,00 | 38,47 | 38,47 | 492.900 |
11 abr 2024 | 39,75 | 39,95 | 38,46 | 39,66 | 39,66 | 419.100 |
10 abr 2024 | 39,48 | 39,60 | 38,52 | 39,40 | 39,40 | 461.100 |
09 abr 2024 | 40,32 | 42,17 | 40,17 | 41,12 | 41,12 | 413.400 |
08 abr 2024 | 38,52 | 39,87 | 38,18 | 39,82 | 39,82 | 346.500 |
05 abr 2024 | 37,11 | 38,11 | 37,02 | 38,03 | 38,03 | 321.500 |
04 abr 2024 | 38,24 | 38,77 | 36,75 | 37,25 | 37,25 | 476.400 |
03 abr 2024 | 37,12 | 37,71 | 36,90 | 37,51 | 37,51 | 299.500 |
02 abr 2024 | 36,79 | 37,49 | 36,22 | 37,49 | 37,49 | 404.000 |
01 abr 2024 | 39,17 | 39,50 | 37,33 | 37,82 | 37,82 | 406.400 |
28 mar 2024 | 39,22 | 40,80 | 38,98 | 39,95 | 39,95 | 485.200 |
27 mar 2024 | 38,15 | 39,27 | 37,51 | 39,22 | 39,22 | 461.400 |
26 mar 2024 | 38,42 | 38,52 | 37,61 | 37,75 | 37,75 | 263.700 |
25 mar 2024 | 38,17 | 38,51 | 37,62 | 37,92 | 37,92 | 281.000 |
22 mar 2024 | 39,00 | 39,08 | 36,84 | 38,17 | 38,17 | 639.100 |
21 mar 2024 | 38,50 | 40,14 | 38,01 | 39,06 | 39,06 | 1.410.500 |
20 mar 2024 | 36,60 | 38,44 | 36,06 | 37,91 | 37,91 | 607.700 |
19 mar 2024 | 36,00 | 36,89 | 35,20 | 36,58 | 36,58 | 659.900 |
18 mar 2024 | 36,12 | 37,25 | 35,04 | 36,64 | 36,64 | 641.600 |
15 mar 2024 | 36,29 | 37,47 | 36,10 | 36,19 | 36,19 | 962.100 |
14 mar 2024 | 35,71 | 37,70 | 35,71 | 36,79 | 36,79 | 906.800 |
13 mar 2024 | 36,72 | 36,78 | 35,63 | 35,90 | 35,90 | 611.900 |
12 mar 2024 | 35,95 | 36,34 | 35,20 | 35,57 | 35,57 | 265.900 |
11 mar 2024 | 36,47 | 37,15 | 35,90 | 35,95 | 35,95 | 321.500 |
08 mar 2024 | 37,00 | 37,80 | 35,99 | 36,63 | 36,63 | 696.400 |
07 mar 2024 | 35,40 | 36,91 | 35,20 | 36,57 | 36,57 | 593.100 |
06 mar 2024 | 33,80 | 35,76 | 33,47 | 35,45 | 35,45 | 595.200 |
05 mar 2024 | 34,82 | 34,99 | 32,27 | 32,84 | 32,84 | 565.600 |
04 mar 2024 | 36,20 | 36,20 | 35,01 | 35,58 | 35,58 | 383.500 |
01 mar 2024 | 35,00 | 36,20 | 34,69 | 35,76 | 35,76 | 432.600 |
29 feb 2024 | 35,00 | 35,85 | 34,71 | 34,85 | 34,85 | 545.200 |
28 feb 2024 | 33,22 | 34,85 | 33,22 | 34,25 | 34,25 | 548.100 |
27 feb 2024 | 33,57 | 34,10 | 32,93 | 33,20 | 33,20 | 419.500 |
26 feb 2024 | 31,75 | 33,50 | 31,63 | 33,19 | 33,19 | 472.000 |
23 feb 2024 | 32,67 | 32,98 | 31,79 | 31,95 | 31,95 | 390.400 |
22 feb 2024 | 33,43 | 33,93 | 32,23 | 32,98 | 32,98 | 626.400 |
21 feb 2024 | 35,21 | 35,53 | 32,31 | 32,62 | 32,62 | 1.345.300 |
20 feb 2024 | 36,44 | 36,69 | 35,62 | 36,15 | 36,15 | 510.600 |
16 feb 2024 | 37,80 | 38,25 | 36,43 | 37,23 | 37,23 | 814.000 |
15 feb 2024 | 35,65 | 38,50 | 35,19 | 37,61 | 37,61 | 980.400 |
14 feb 2024 | 32,38 | 33,44 | 31,86 | 33,38 | 33,38 | 538.500 |
13 feb 2024 | 32,08 | 32,59 | 31,26 | 31,68 | 31,68 | 788.900 |
12 feb 2024 | 33,31 | 34,55 | 33,11 | 33,81 | 33,81 | 432.000 |
09 feb 2024 | 33,05 | 33,65 | 32,78 | 33,26 | 33,26 | 359.200 |
08 feb 2024 | 32,26 | 32,86 | 31,91 | 32,64 | 32,64 | 272.800 |
07 feb 2024 | 32,60 | 32,60 | 31,72 | 32,25 | 32,25 | 283.100 |
06 feb 2024 | 31,50 | 32,40 | 31,42 | 32,38 | 32,38 | 319.000 |
05 feb 2024 | 32,29 | 32,30 | 30,87 | 31,53 | 31,53 | 394.700 |
02 feb 2024 | 32,50 | 32,96 | 31,85 | 32,78 | 32,78 | 294.000 |
01 feb 2024 | 32,87 | 33,40 | 32,32 | 32,87 | 32,87 | 243.400 |
31 ene 2024 | 33,76 | 33,85 | 32,55 | 32,63 | 32,63 | 378.000 |
30 ene 2024 | 34,89 | 34,99 | 33,92 | 33,95 | 33,95 | 223.200 |
29 ene 2024 | 33,72 | 35,26 | 33,70 | 35,22 | 35,22 | 280.600 |
26 ene 2024 | 34,05 | 34,50 | 33,64 | 33,71 | 33,71 | 290.100 |
25 ene 2024 | 34,43 | 34,43 | 33,36 | 33,75 | 33,75 | 279.100 |
24 ene 2024 | 34,75 | 34,85 | 33,74 | 33,83 | 33,83 | 269.400 |
23 ene 2024 | 34,26 | 34,59 | 33,72 | 34,19 | 34,19 | 317.000 |
22 ene 2024 | 32,27 | 34,19 | 32,25 | 33,78 | 33,78 | 374.400 |
19 ene 2024 | 32,38 | 32,46 | 31,64 | 32,21 | 32,21 | 318.300 |
18 ene 2024 | 32,76 | 33,00 | 31,69 | 32,18 | 32,18 | 278.400 |
17 ene 2024 | 32,32 | 32,65 | 31,59 | 32,55 | 32,55 | 345.600 |
16 ene 2024 | 33,18 | 33,36 | 32,47 | 32,96 | 32,96 | 308.200 |
12 ene 2024 | 34,30 | 34,94 | 33,59 | 33,71 | 33,71 | 267.500 |
11 ene 2024 | 35,29 | 35,84 | 34,00 | 34,57 | 34,57 | 418.700 |
10 ene 2024 | 33,77 | 34,44 | 33,40 | 34,16 | 34,16 | 400.900 |
09 ene 2024 | 34,12 | 34,98 | 33,73 | 33,75 | 33,75 | 471.000 |
08 ene 2024 | 33,60 | 35,05 | 33,50 | 34,70 | 34,70 | 498.600 |
05 ene 2024 | 33,55 | 34,16 | 33,15 | 33,38 | 33,38 | 467.100 |
04 ene 2024 | 33,07 | 34,91 | 32,88 | 33,99 | 33,99 | 954.100 |
03 ene 2024 | 34,38 | 34,74 | 33,07 | 33,11 | 33,11 | 469.700 |
02 ene 2024 | 37,13 | 37,13 | 35,00 | 35,14 | 35,14 | 465.700 |
29 dic 2023 | 38,66 | 38,98 | 37,55 | 37,66 | 37,66 | 288.300 |
28 dic 2023 | 38,76 | 39,57 | 38,61 | 38,87 | 38,87 | 241.200 |
27 dic 2023 | 39,79 | 40,00 | 38,64 | 39,00 | 39,00 | 292.600 |
26 dic 2023 | 39,54 | 39,81 | 39,27 | 39,67 | 39,67 | 192.100 |
22 dic 2023 | 40,18 | 40,53 | 39,22 | 39,66 | 39,66 | 308.200 |
21 dic 2023 | 38,40 | 40,15 | 37,80 | 40,03 | 40,03 | 736.200 |
20 dic 2023 | 38,94 | 39,90 | 37,90 | 37,95 | 37,95 | 490.900 |
19 dic 2023 | 39,15 | 40,40 | 38,90 | 39,08 | 39,08 | 508.300 |
18 dic 2023 | 38,30 | 38,81 | 37,64 | 38,64 | 38,64 | 506.600 |
15 dic 2023 | 37,71 | 38,77 | 37,31 | 38,32 | 38,32 | 1.306.100 |
14 dic 2023 | 37,51 | 39,09 | 37,07 | 37,40 | 37,40 | 586.600 |
13 dic 2023 | 35,78 | 36,89 | 34,54 | 36,85 | 36,85 | 674.200 |
12 dic 2023 | 36,61 | 36,61 | 35,70 | 35,80 | 35,80 | 460.000 |
11 dic 2023 | 36,10 | 37,27 | 35,64 | 36,61 | 36,61 | 361.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |