Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 34,08 | 34,10 | 34,08 | 34,09 | 34,09 | 1525 |
09 may 2024 | 34,06 | 34,10 | 34,04 | 34,10 | 34,10 | 609 |
08 may 2024 | 34,00 | 34,06 | 33,88 | 34,04 | 34,04 | 7346 |
07 may 2024 | 34,02 | 34,05 | 34,01 | 34,04 | 34,04 | 4809 |
06 may 2024 | 33,99 | 34,02 | 33,97 | 34,01 | 34,01 | 3730 |
03 may 2024 | 33,94 | 33,95 | 33,90 | 33,95 | 33,95 | 13.964 |
02 may 2024 | 33,76 | 33,83 | 33,75 | 33,82 | 33,82 | 7410 |
01 may 2024 | 33,76 | 33,86 | 33,71 | 33,76 | 33,76 | 26.499 |
30 abr 2024 | 33,85 | 33,87 | 33,79 | 33,79 | 33,79 | 2332 |
29 abr 2024 | 33,88 | 33,88 | 33,85 | 33,88 | 33,88 | 502 |
26 abr 2024 | 33,75 | 33,85 | 33,75 | 33,85 | 33,85 | 1482 |
25 abr 2024 | 33,63 | 33,76 | 33,63 | 33,72 | 33,72 | 8803 |
24 abr 2024 | 33,75 | 33,78 | 33,73 | 33,78 | 33,78 | 4816 |
23 abr 2024 | 33,74 | 33,80 | 33,74 | 33,79 | 33,79 | 11.545 |
22 abr 2024 | 33,61 | 33,68 | 33,57 | 33,66 | 33,66 | 2024 |
19 abr 2024 | 33,56 | 33,56 | 33,50 | 33,53 | 33,53 | 2585 |
18 abr 2024 | 33,61 | 33,65 | 33,57 | 33,58 | 33,58 | 7454 |
17 abr 2024 | 33,65 | 33,65 | 33,56 | 33,61 | 33,61 | 3271 |
16 abr 2024 | 33,60 | 33,65 | 33,59 | 33,64 | 33,64 | 7140 |
15 abr 2024 | 33,76 | 33,78 | 33,60 | 33,64 | 33,64 | 5096 |
12 abr 2024 | 33,74 | 33,77 | 33,69 | 33,73 | 33,73 | 1443 |
11 abr 2024 | 33,76 | 33,84 | 33,74 | 33,84 | 33,84 | 3948 |
10 abr 2024 | 33,74 | 33,76 | 33,73 | 33,76 | 33,76 | 1697 |
09 abr 2024 | 33,75 | 33,82 | 33,75 | 33,82 | 33,82 | 2536 |
08 abr 2024 | 33,79 | 33,83 | 33,77 | 33,81 | 33,81 | 5134 |
05 abr 2024 | 33,76 | 33,81 | 33,76 | 33,78 | 33,78 | 12.515 |
04 abr 2024 | 33,85 | 33,87 | 33,75 | 33,75 | 33,75 | 2530 |
03 abr 2024 | 33,76 | 33,81 | 33,76 | 33,79 | 33,79 | 7500 |
02 abr 2024 | 33,69 | 33,78 | 33,69 | 33,78 | 33,78 | 11.289 |
01 abr 2024 | 33,43 | 33,88 | 33,43 | 33,85 | 33,85 | 6935 |
28 mar 2024 | 33,84 | 33,87 | 33,83 | 33,86 | 33,86 | 7178 |
27 mar 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | 110 |
26 mar 2024 | 33,73 | 33,86 | 33,73 | 33,81 | 33,81 | 9181 |
25 mar 2024 | 33,76 | 33,80 | 33,76 | 33,80 | 33,80 | 2224 |
22 mar 2024 | 33,80 | 33,86 | 33,78 | 33,82 | 33,82 | 11.798 |
21 mar 2024 | 33,79 | 33,84 | 33,78 | 33,81 | 33,81 | 5180 |
20 mar 2024 | 33,63 | 33,76 | 33,63 | 33,75 | 33,75 | 5337 |
19 mar 2024 | 33,66 | 33,72 | 33,66 | 33,72 | 33,72 | 3787 |
18 mar 2024 | 33,62 | 33,72 | 33,62 | 33,67 | 33,67 | 3213 |
15 mar 2024 | 33,60 | 33,62 | 33,58 | 33,60 | 33,60 | 1443 |
14 mar 2024 | 33,66 | 33,66 | 33,62 | 33,65 | 33,65 | 844 |
13 mar 2024 | 33,65 | 33,69 | 33,65 | 33,67 | 33,67 | 3562 |
12 mar 2024 | 33,65 | 33,67 | 33,65 | 33,67 | 33,67 | 694 |
11 mar 2024 | 33,64 | 33,64 | 33,54 | 33,57 | 33,57 | 1365 |
08 mar 2024 | 33,63 | 33,65 | 33,58 | 33,61 | 33,61 | 2302 |
07 mar 2024 | 33,55 | 33,63 | 33,55 | 33,62 | 33,62 | 7825 |
06 mar 2024 | 33,54 | 33,58 | 33,53 | 33,58 | 33,58 | 4390 |
05 mar 2024 | 33,58 | 33,58 | 33,52 | 33,54 | 33,54 | 1180 |
04 mar 2024 | 33,62 | 33,63 | 33,58 | 33,62 | 33,62 | 4633 |
01 mar 2024 | 33,54 | 33,61 | 33,54 | 33,61 | 33,61 | 3846 |
29 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | 514 |
28 feb 2024 | 33,48 | 33,53 | 33,39 | 33,49 | 33,49 | 3448 |
27 feb 2024 | 33,51 | 33,53 | 33,49 | 33,53 | 33,53 | 670 |
26 feb 2024 | 33,56 | 33,56 | 33,48 | 33,51 | 33,51 | 5646 |
23 feb 2024 | 33,52 | 33,53 | 33,52 | 33,53 | 33,53 | 206 |
22 feb 2024 | 33,45 | 33,50 | 33,45 | 33,50 | 33,50 | 1679 |
21 feb 2024 | 33,33 | 33,38 | 33,10 | 33,38 | 33,38 | 5548 |
20 feb 2024 | 33,27 | 33,36 | 33,27 | 33,32 | 33,32 | 9675 |
16 feb 2024 | 33,34 | 33,39 | 33,33 | 33,36 | 33,36 | 8385 |
15 feb 2024 | 33,29 | 33,41 | 33,29 | 33,38 | 33,38 | 21.363 |
14 feb 2024 | 33,30 | 33,36 | 33,25 | 33,36 | 33,36 | 13.389 |
13 feb 2024 | 33,28 | 33,28 | 33,20 | 33,23 | 33,23 | 12.448 |
12 feb 2024 | 33,40 | 33,40 | 33,36 | 33,38 | 33,38 | 1164 |
09 feb 2024 | 33,40 | 33,40 | 33,34 | 33,37 | 33,37 | 5601 |
08 feb 2024 | 33,27 | 33,37 | 33,27 | 33,37 | 33,37 | 1605 |
07 feb 2024 | 33,27 | 33,39 | 33,27 | 33,35 | 33,35 | 2486 |
06 feb 2024 | 33,24 | 33,29 | 33,24 | 33,29 | 33,29 | 4002 |
05 feb 2024 | 33,23 | 33,26 | 33,22 | 33,26 | 33,26 | 1445 |
02 feb 2024 | 33,17 | 33,28 | 33,16 | 33,28 | 33,28 | 4613 |
01 feb 2024 | 33,14 | 33,17 | 33,11 | 33,17 | 33,17 | 2176 |
31 ene 2024 | 33,14 | 33,25 | 33,10 | 33,10 | 33,10 | 2160 |
30 ene 2024 | 33,15 | 33,23 | 33,15 | 33,18 | 33,18 | 3395 |
29 ene 2024 | 33,14 | 33,19 | 33,14 | 33,19 | 33,19 | 2757 |
26 ene 2024 | 33,14 | 33,17 | 33,12 | 33,13 | 33,13 | 10.346 |
25 ene 2024 | 33,06 | 33,15 | 33,06 | 33,10 | 33,10 | 13.285 |
24 ene 2024 | 33,21 | 33,21 | 33,08 | 33,08 | 33,08 | 855 |
23 ene 2024 | 33,06 | 33,10 | 33,02 | 33,10 | 33,10 | 1183 |
22 ene 2024 | 33,13 | 33,13 | 33,02 | 33,06 | 33,06 | 4156 |
19 ene 2024 | 32,98 | 33,00 | 32,89 | 32,99 | 32,99 | 4458 |
18 ene 2024 | 32,81 | 32,90 | 32,81 | 32,90 | 32,90 | 4158 |
17 ene 2024 | 32,75 | 32,76 | 32,71 | 32,76 | 32,76 | 8633 |
16 ene 2024 | 32,90 | 32,90 | 32,85 | 32,85 | 32,85 | 887 |
12 ene 2024 | 32,94 | 32,96 | 32,85 | 32,91 | 32,91 | 12.191 |
11 ene 2024 | 32,85 | 32,87 | 32,75 | 32,87 | 32,87 | 5238 |
10 ene 2024 | 32,73 | 32,86 | 32,73 | 32,83 | 32,83 | 13.142 |
09 ene 2024 | 32,80 | 32,84 | 32,75 | 32,75 | 32,75 | 2984 |
08 ene 2024 | 32,69 | 32,75 | 32,66 | 32,75 | 32,75 | 2276 |
05 ene 2024 | 32,58 | 32,67 | 32,56 | 32,59 | 32,59 | 15.077 |
04 ene 2024 | 32,57 | 32,72 | 32,56 | 32,59 | 32,59 | 54.107 |
03 ene 2024 | 32,60 | 32,72 | 32,60 | 32,60 | 32,60 | 3950 |
02 ene 2024 | 32,66 | 32,69 | 32,66 | 32,67 | 32,67 | 788 |
29 dic 2023 | 32,75 | 32,75 | 32,70 | 32,72 | 32,72 | 20.034 |
28 dic 2023 | 32,73 | 32,81 | 32,73 | 32,81 | 32,81 | 7384 |
27 dic 2023 | 32,71 | 32,80 | 32,70 | 32,77 | 32,77 | 4931 |
26 dic 2023 | 32,67 | 32,79 | 32,67 | 32,68 | 32,68 | 1086 |
22 dic 2023 | 32,71 | 32,71 | 32,67 | 32,67 | 32,67 | 1184 |
21 dic 2023 | 32,61 | 32,65 | 32,59 | 32,65 | 32,65 | 8132 |
20 dic 2023 | 32,71 | 32,75 | 32,55 | 32,60 | 32,60 | 5094 |
19 dic 2023 | 32,68 | 32,73 | 32,68 | 32,73 | 32,73 | 512 |
18 dic 2023 | 32,66 | 32,70 | 32,63 | 32,67 | 32,67 | 3065 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |