Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 27,24 | 28,35 | 26,82 | 27,03 | 27,03 | 12.458 |
02 may 2024 | 26,76 | 27,30 | 26,13 | 26,81 | 26,81 | 18.400 |
01 may 2024 | 26,47 | 27,01 | 26,31 | 26,76 | 26,76 | 9600 |
30 abr 2024 | 27,59 | 27,62 | 26,45 | 26,45 | 26,45 | 21.800 |
29 abr 2024 | 26,93 | 27,50 | 26,93 | 27,45 | 27,45 | 14.200 |
26 abr 2024 | 25,58 | 27,31 | 25,58 | 27,11 | 27,11 | 5000 |
25 abr 2024 | 24,89 | 26,56 | 24,88 | 26,10 | 26,10 | 13.200 |
24 abr 2024 | 24,00 | 25,63 | 24,00 | 24,88 | 24,88 | 10.800 |
23 abr 2024 | 24,02 | 24,80 | 23,91 | 24,26 | 24,26 | 15.100 |
22 abr 2024 | 24,08 | 24,29 | 23,21 | 23,45 | 23,45 | 26.200 |
19 abr 2024 | 24,41 | 24,95 | 23,78 | 24,34 | 24,34 | 22.000 |
18 abr 2024 | 26,03 | 26,03 | 24,50 | 24,50 | 24,50 | 26.500 |
17 abr 2024 | 26,11 | 26,35 | 25,50 | 25,55 | 25,55 | 9100 |
16 abr 2024 | 26,01 | 26,65 | 26,00 | 26,11 | 26,11 | 8500 |
15 abr 2024 | 27,21 | 27,34 | 26,15 | 26,15 | 26,15 | 7600 |
12 abr 2024 | 27,96 | 28,26 | 26,86 | 27,33 | 27,33 | 16.800 |
11 abr 2024 | 27,28 | 27,65 | 26,75 | 27,45 | 27,45 | 8700 |
10 abr 2024 | 27,96 | 28,20 | 26,26 | 27,66 | 27,66 | 11.000 |
09 abr 2024 | 28,57 | 29,30 | 28,21 | 28,21 | 28,21 | 9000 |
08 abr 2024 | 28,85 | 29,62 | 28,68 | 28,68 | 28,68 | 6700 |
05 abr 2024 | 29,50 | 29,75 | 28,83 | 28,85 | 28,85 | 15.600 |
04 abr 2024 | 29,11 | 29,50 | 28,60 | 28,86 | 28,86 | 15.700 |
03 abr 2024 | 28,61 | 29,31 | 28,54 | 28,76 | 28,76 | 8600 |
02 abr 2024 | 29,00 | 29,01 | 28,53 | 28,68 | 28,68 | 11.000 |
01 abr 2024 | 29,59 | 29,59 | 28,73 | 29,00 | 29,00 | 6500 |
28 mar 2024 | 30,40 | 30,69 | 29,56 | 29,59 | 29,59 | 7000 |
27 mar 2024 | 28,99 | 30,50 | 28,99 | 30,50 | 30,50 | 7000 |
26 mar 2024 | 29,75 | 29,94 | 28,66 | 28,66 | 28,66 | 7900 |
25 mar 2024 | 30,34 | 30,69 | 29,01 | 29,35 | 29,35 | 9000 |
22 mar 2024 | 30,56 | 30,60 | 30,11 | 30,11 | 30,11 | 4300 |
21 mar 2024 | 31,32 | 32,29 | 30,94 | 31,13 | 31,13 | 21.100 |
20 mar 2024 | 29,77 | 31,00 | 29,45 | 30,99 | 30,99 | 20.700 |
19 mar 2024 | 29,75 | 30,49 | 29,67 | 29,94 | 29,94 | 15.200 |
18 mar 2024 | 30,14 | 31,00 | 29,80 | 29,88 | 29,88 | 16.400 |
15 mar 2024 | 30,00 | 30,64 | 29,73 | 30,11 | 30,11 | 36.500 |
14 mar 2024 | 29,84 | 30,39 | 29,80 | 30,01 | 30,01 | 14.000 |
13 mar 2024 | 30,35 | 30,70 | 30,03 | 30,08 | 30,08 | 11.900 |
12 mar 2024 | 30,50 | 31,19 | 30,30 | 30,35 | 30,35 | 14.100 |
11 mar 2024 | 31,17 | 31,39 | 30,78 | 31,01 | 31,01 | 16.600 |
08 mar 2024 | 31,10 | 31,14 | 30,66 | 30,75 | 30,75 | 11.200 |
07 mar 2024 | 30,96 | 31,40 | 30,76 | 30,92 | 30,92 | 12.400 |
06 mar 2024 | 30,99 | 31,18 | 30,69 | 31,10 | 31,10 | 14.000 |
05 mar 2024 | 30,68 | 31,56 | 30,32 | 30,32 | 30,32 | 21.600 |
04 mar 2024 | 32,87 | 33,22 | 31,79 | 31,96 | 31,96 | 13.300 |
01 mar 2024 | 32,62 | 33,22 | 32,62 | 33,00 | 33,00 | 21.400 |
29 feb 2024 | 33,15 | 33,98 | 32,82 | 33,15 | 33,15 | 22.300 |
28 feb 2024 | 33,24 | 33,37 | 32,80 | 32,80 | 32,80 | 10.500 |
27 feb 2024 | 33,60 | 33,62 | 32,38 | 33,56 | 33,56 | 7300 |
26 feb 2024 | 33,00 | 33,70 | 33,00 | 33,06 | 33,06 | 9900 |
23 feb 2024 | 33,51 | 33,60 | 33,00 | 33,00 | 33,00 | 6300 |
22 feb 2024 | 33,51 | 34,19 | 33,01 | 34,12 | 34,12 | 14.900 |
21 feb 2024 | 33,51 | 34,00 | 33,30 | 33,70 | 33,70 | 6300 |
20 feb 2024 | 33,06 | 33,96 | 33,00 | 33,21 | 33,21 | 10.400 |
16 feb 2024 | 34,49 | 34,54 | 32,77 | 33,44 | 33,44 | 18.100 |
15 feb 2024 | 31,76 | 35,00 | 31,76 | 34,53 | 34,53 | 10.900 |
14 feb 2024 | 31,55 | 33,58 | 30,86 | 33,50 | 33,50 | 16.100 |
13 feb 2024 | 31,40 | 32,50 | 30,27 | 30,68 | 30,68 | 18.800 |
12 feb 2024 | 32,09 | 33,25 | 31,27 | 32,31 | 32,31 | 14.100 |
09 feb 2024 | 31,71 | 32,48 | 31,13 | 32,48 | 32,48 | 8600 |
08 feb 2024 | 31,32 | 32,65 | 31,32 | 32,28 | 32,28 | 6600 |
07 feb 2024 | 32,70 | 32,70 | 32,01 | 32,05 | 32,05 | 4800 |
06 feb 2024 | 33,08 | 33,52 | 32,75 | 32,76 | 32,76 | 6000 |
05 feb 2024 | 33,74 | 34,04 | 32,40 | 32,96 | 32,96 | 9100 |
02 feb 2024 | 34,26 | 34,85 | 34,19 | 34,23 | 34,23 | 7400 |
01 feb 2024 | 35,00 | 35,40 | 34,67 | 34,78 | 34,78 | 8700 |
31 ene 2024 | 34,99 | 36,50 | 34,69 | 34,69 | 34,69 | 13.900 |
30 ene 2024 | 36,09 | 37,08 | 36,09 | 36,81 | 36,81 | 6000 |
29 ene 2024 | 35,79 | 36,80 | 35,28 | 36,63 | 36,63 | 5000 |
26 ene 2024 | 36,52 | 36,52 | 35,76 | 36,02 | 36,02 | 4500 |
25 ene 2024 | 34,32 | 36,01 | 34,32 | 36,00 | 36,00 | 10.700 |
24 ene 2024 | 34,55 | 34,87 | 34,02 | 34,16 | 34,16 | 5700 |
23 ene 2024 | 36,10 | 36,10 | 34,68 | 35,00 | 35,00 | 15.200 |
22 ene 2024 | 35,00 | 35,94 | 34,90 | 35,94 | 35,94 | 9400 |
19 ene 2024 | 34,91 | 35,02 | 32,99 | 35,00 | 35,00 | 12.300 |
18 ene 2024 | 32,36 | 34,88 | 32,36 | 34,61 | 34,61 | 8000 |
17 ene 2024 | 34,58 | 35,21 | 33,96 | 35,20 | 35,20 | 9400 |
16 ene 2024 | 35,08 | 35,54 | 34,65 | 35,52 | 35,52 | 6100 |
12 ene 2024 | 35,79 | 35,79 | 35,18 | 35,61 | 35,61 | 8400 |
11 ene 2024 | 35,76 | 36,13 | 34,50 | 35,35 | 35,35 | 8500 |
10 ene 2024 | 35,00 | 36,73 | 35,00 | 35,86 | 35,86 | 37.800 |
09 ene 2024 | 34,01 | 35,95 | 34,01 | 35,52 | 35,52 | 10.600 |
08 ene 2024 | 35,21 | 35,81 | 34,86 | 35,77 | 35,77 | 8200 |
05 ene 2024 | 33,59 | 36,24 | 33,59 | 35,51 | 35,51 | 14.700 |
04 ene 2024 | 35,74 | 35,74 | 34,46 | 34,63 | 34,63 | 10.100 |
03 ene 2024 | 37,33 | 37,33 | 35,74 | 35,74 | 35,74 | 11.800 |
02 ene 2024 | 38,48 | 38,48 | 37,00 | 37,68 | 37,68 | 21.600 |
29 dic 2023 | 38,69 | 39,25 | 36,29 | 38,67 | 38,67 | 53.500 |
28 dic 2023 | 38,97 | 39,46 | 38,26 | 38,69 | 38,69 | 13.100 |
27 dic 2023 | 38,61 | 39,15 | 38,50 | 38,70 | 38,70 | 15.900 |
26 dic 2023 | 37,94 | 39,53 | 37,44 | 38,73 | 38,73 | 16.600 |
22 dic 2023 | 36,73 | 36,84 | 35,30 | 36,82 | 36,82 | 8000 |
21 dic 2023 | 36,99 | 39,09 | 34,76 | 36,17 | 36,17 | 100.200 |
20 dic 2023 | 37,21 | 38,22 | 36,01 | 36,59 | 36,59 | 15.200 |
19 dic 2023 | 35,48 | 37,41 | 34,68 | 36,98 | 36,98 | 8800 |
18 dic 2023 | 35,25 | 35,78 | 35,25 | 35,68 | 35,68 | 17.400 |
15 dic 2023 | 35,25 | 37,77 | 34,46 | 35,45 | 35,45 | 47.800 |
14 dic 2023 | 33,39 | 35,67 | 33,39 | 35,18 | 35,18 | 23.100 |
13 dic 2023 | 31,45 | 33,37 | 30,78 | 32,73 | 32,73 | 34.900 |
12 dic 2023 | 31,70 | 32,30 | 31,25 | 31,52 | 31,52 | 5700 |
11 dic 2023 | 32,35 | 32,37 | 31,52 | 31,78 | 31,78 | 7500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |