Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 200 |
25 abr 2024 | 28,97 | 28,99 | 28,97 | 28,99 | 28,99 | 400 |
24 abr 2024 | 29,07 | 29,07 | 28,97 | 28,97 | 28,97 | 8800 |
23 abr 2024 | 28,96 | 29,28 | 28,96 | 29,28 | 29,28 | 500 |
22 abr 2024 | 28,93 | 29,08 | 28,93 | 29,08 | 29,08 | 1000 |
19 abr 2024 | 27,87 | 28,21 | 27,80 | 28,21 | 28,21 | 13.900 |
18 abr 2024 | 27,79 | 27,93 | 27,69 | 27,93 | 27,93 | 156.100 |
17 abr 2024 | 27,90 | 28,15 | 27,90 | 28,15 | 28,15 | 800 |
16 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 600 |
15 abr 2024 | 28,31 | 28,31 | 28,00 | 28,00 | 28,00 | 2800 |
12 abr 2024 | 28,90 | 28,90 | 28,74 | 28,87 | 28,87 | 2400 |
11 abr 2024 | 29,30 | 29,30 | 28,96 | 29,12 | 29,12 | 19.600 |
10 abr 2024 | 29,88 | 29,88 | 29,39 | 29,57 | 29,57 | 50.300 |
09 abr 2024 | 29,95 | 30,03 | 29,58 | 29,58 | 29,58 | 51.800 |
08 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | 200 |
05 abr 2024 | 29,95 | 31,87 | 29,63 | 31,87 | 31,87 | 83.500 |
04 abr 2024 | 30,86 | 31,05 | 30,68 | 30,68 | 30,68 | 1200 |
03 abr 2024 | 31,00 | 31,06 | 30,78 | 30,78 | 30,78 | 2800 |
02 abr 2024 | 30,01 | 30,14 | 30,01 | 30,14 | 30,14 | 126.900 |
01 abr 2024 | 31,00 | 31,00 | 30,50 | 30,60 | 30,60 | 1600 |
28 mar 2024 | 30,79 | 30,80 | 30,79 | 30,79 | 30,79 | 63.600 |
27 mar 2024 | 30,11 | 30,90 | 30,11 | 30,79 | 30,79 | 8400 |
26 mar 2024 | 29,50 | 29,54 | 29,39 | 29,41 | 29,41 | 107.800 |
25 mar 2024 | 29,26 | 29,26 | 29,19 | 29,19 | 29,19 | 55.100 |
22 mar 2024 | 28,80 | 28,95 | 28,80 | 28,86 | 28,86 | 7000 |
21 mar 2024 | 28,73 | 28,89 | 28,73 | 28,89 | 28,89 | 97.400 |
20 mar 2024 | 28,31 | 28,59 | 28,09 | 28,09 | 28,09 | 56.000 |
19 mar 2024 | 28,00 | 28,18 | 28,00 | 28,15 | 28,15 | 218.500 |
18 mar 2024 | 28,43 | 28,59 | 28,43 | 28,59 | 28,59 | 1300 |
15 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | 400 |
14 mar 2024 | 28,65 | 28,65 | 28,30 | 28,30 | 28,30 | 6000 |
13 mar 2024 | 28,71 | 29,44 | 28,71 | 29,06 | 29,06 | 16.900 |
12 mar 2024 | 28,69 | 28,95 | 28,68 | 28,85 | 28,85 | 8600 |
11 mar 2024 | 28,46 | 29,45 | 28,33 | 29,33 | 29,33 | 151.400 |
08 mar 2024 | 28,38 | 29,31 | 28,38 | 28,66 | 28,66 | 7800 |
07 mar 2024 | 28,38 | 28,93 | 28,38 | 28,83 | 28,83 | 25.300 |
06 mar 2024 | 29,02 | 29,14 | 28,95 | 28,95 | 28,95 | 15.100 |
05 mar 2024 | 28,68 | 28,68 | 28,03 | 28,25 | 28,25 | 20.100 |
04 mar 2024 | 30,49 | 30,50 | 30,49 | 30,50 | 30,50 | 700 |
01 mar 2024 | 30,57 | 30,85 | 30,36 | 30,68 | 30,68 | 53.600 |
29 feb 2024 | 30,66 | 30,66 | 30,33 | 30,41 | 30,41 | 43.200 |
28 feb 2024 | 30,99 | 31,03 | 30,94 | 31,02 | 31,02 | 24.900 |
27 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | 5900 |
26 feb 2024 | 31,05 | 31,07 | 30,96 | 31,05 | 31,05 | 11.100 |
23 feb 2024 | 30,96 | 31,16 | 30,93 | 31,14 | 31,14 | 5900 |
22 feb 2024 | 31,23 | 31,31 | 31,21 | 31,21 | 31,21 | 29.400 |
21 feb 2024 | 31,25 | 31,25 | 31,09 | 31,10 | 31,10 | 5600 |
20 feb 2024 | 31,27 | 31,27 | 31,00 | 31,04 | 31,04 | 2600 |
16 feb 2024 | 30,74 | 30,90 | 30,74 | 30,81 | 30,81 | 14.600 |
15 feb 2024 | 30,22 | 30,24 | 30,09 | 30,09 | 30,09 | 63.500 |
14 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | 500 |
13 feb 2024 | 30,00 | 30,00 | 29,80 | 29,80 | 29,80 | 27.700 |
12 feb 2024 | 30,39 | 30,39 | 30,30 | 30,30 | 30,30 | 1100 |
09 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | 3400 |
08 feb 2024 | 30,00 | 30,00 | 29,89 | 29,93 | 29,93 | 80.900 |
07 feb 2024 | 31,07 | 31,07 | 30,79 | 31,05 | 31,05 | 1900 |
06 feb 2024 | 30,76 | 31,60 | 30,76 | 31,50 | 31,50 | 17.200 |
05 feb 2024 | 30,90 | 30,90 | 30,67 | 30,73 | 30,73 | 58.900 |
02 feb 2024 | 30,80 | 31,04 | 30,80 | 31,00 | 31,00 | 54.600 |
01 feb 2024 | 31,00 | 31,09 | 30,59 | 30,82 | 30,82 | 17.800 |
31 ene 2024 | 31,48 | 31,69 | 31,11 | 31,17 | 31,17 | 23.600 |
30 ene 2024 | 32,87 | 33,00 | 32,37 | 32,42 | 32,42 | 117.600 |
29 ene 2024 | 33,24 | 33,40 | 33,00 | 33,40 | 33,40 | 106.600 |
26 ene 2024 | 35,25 | 35,25 | 34,94 | 35,20 | 35,20 | 2300 |
25 ene 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | 500 |
24 ene 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | 1500 |
23 ene 2024 | 35,51 | 35,51 | 35,12 | 35,12 | 35,12 | 400 |
22 ene 2024 | 35,59 | 35,87 | 35,59 | 35,87 | 35,87 | 12.700 |
19 ene 2024 | 35,22 | 35,72 | 35,07 | 35,72 | 35,72 | 304.700 |
18 ene 2024 | 35,00 | 35,46 | 35,00 | 35,46 | 35,46 | 113.400 |
17 ene 2024 | 36,32 | 36,32 | 35,88 | 35,88 | 35,88 | 4600 |
16 ene 2024 | 36,18 | 36,54 | 36,18 | 36,54 | 36,54 | 19.800 |
12 ene 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | 10.100 |
11 ene 2024 | 37,80 | 37,97 | 36,80 | 37,25 | 37,25 | 125.600 |
10 ene 2024 | 38,59 | 38,59 | 38,22 | 38,27 | 38,27 | 88.700 |
09 ene 2024 | 39,23 | 39,23 | 38,70 | 38,70 | 38,70 | 4800 |
08 ene 2024 | 38,50 | 39,00 | 38,35 | 39,00 | 39,00 | 2000 |
05 ene 2024 | 38,40 | 38,92 | 38,40 | 38,92 | 38,92 | 137.100 |
04 ene 2024 | 38,23 | 38,66 | 38,23 | 38,66 | 38,66 | 500 |
03 ene 2024 | 37,55 | 37,55 | 37,31 | 37,51 | 37,51 | 1000 |
02 ene 2024 | 37,08 | 37,77 | 37,08 | 37,76 | 37,76 | 1500 |
29 dic 2023 | 37,05 | 37,26 | 36,90 | 37,26 | 37,26 | 12.600 |
28 dic 2023 | 37,62 | 37,62 | 36,82 | 36,96 | 36,96 | 3200 |
27 dic 2023 | 37,21 | 37,52 | 37,06 | 37,29 | 37,29 | 93.800 |
26 dic 2023 | 36,20 | 36,20 | 35,95 | 36,00 | 36,00 | 6600 |
22 dic 2023 | 36,16 | 36,25 | 35,82 | 36,25 | 36,25 | 7500 |
21 dic 2023 | 35,97 | 35,99 | 35,50 | 35,99 | 35,99 | 3200 |
20 dic 2023 | 35,51 | 35,72 | 35,44 | 35,53 | 35,53 | 1500 |
19 dic 2023 | 35,11 | 35,66 | 35,10 | 35,42 | 35,42 | 12.900 |
18 dic 2023 | 34,97 | 35,22 | 34,66 | 34,66 | 34,66 | 270.600 |
15 dic 2023 | 34,90 | 34,98 | 34,90 | 34,98 | 34,98 | 94.900 |
14 dic 2023 | 35,00 | 35,00 | 34,82 | 34,82 | 34,82 | 2800 |
13 dic 2023 | 33,61 | 33,99 | 33,39 | 33,85 | 33,85 | 4600 |
12 dic 2023 | 34,00 | 34,00 | 33,62 | 33,62 | 33,62 | 2600 |
11 dic 2023 | 34,00 | 34,00 | 33,73 | 33,80 | 33,80 | 1200 |
08 dic 2023 | 34,17 | 34,63 | 34,16 | 34,16 | 34,16 | 4000 |
07 dic 2023 | 34,75 | 34,75 | 34,16 | 34,64 | 34,64 | 12.400 |
06 dic 2023 | 35,00 | 35,15 | 34,86 | 35,15 | 35,15 | 25.900 |
05 dic 2023 | 34,05 | 34,59 | 34,05 | 34,59 | 34,59 | 2100 |
04 dic 2023 | 33,71 | 33,71 | 30,83 | 33,25 | 33,25 | 46.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |