Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 37,14 | 37,39 | 36,18 | 36,71 | 36,71 | 712.300 |
16 may 2024 | 35,83 | 38,02 | 35,62 | 37,41 | 37,41 | 677.900 |
15 may 2024 | 35,62 | 36,00 | 35,04 | 35,78 | 35,78 | 377.400 |
14 may 2024 | 35,53 | 35,91 | 34,66 | 35,03 | 35,03 | 431.400 |
13 may 2024 | 33,85 | 35,15 | 33,85 | 35,06 | 35,06 | 356.300 |
10 may 2024 | 34,08 | 34,32 | 33,48 | 33,75 | 33,75 | 283.100 |
09 may 2024 | 33,38 | 34,22 | 33,38 | 34,04 | 34,04 | 302.900 |
08 may 2024 | 33,34 | 33,81 | 33,01 | 33,30 | 33,30 | 272.700 |
07 may 2024 | 34,65 | 34,65 | 33,25 | 33,54 | 33,54 | 397.600 |
06 may 2024 | 35,08 | 35,41 | 34,42 | 34,64 | 34,64 | 312.400 |
03 may 2024 | 36,11 | 38,00 | 34,37 | 34,68 | 34,68 | 885.700 |
02 may 2024 | 32,24 | 33,13 | 31,77 | 32,76 | 32,76 | 529.500 |
01 may 2024 | 32,47 | 32,69 | 31,52 | 32,09 | 32,09 | 500.200 |
30 abr 2024 | 32,86 | 33,19 | 32,55 | 32,59 | 32,59 | 261.300 |
29 abr 2024 | 33,78 | 33,78 | 32,90 | 33,19 | 33,19 | 334.900 |
26 abr 2024 | 33,09 | 33,81 | 32,58 | 33,44 | 33,44 | 205.200 |
25 abr 2024 | 32,35 | 33,37 | 32,20 | 33,19 | 33,19 | 376.000 |
24 abr 2024 | 32,30 | 32,82 | 32,23 | 32,64 | 32,64 | 357.100 |
23 abr 2024 | 31,94 | 33,03 | 31,89 | 32,59 | 32,59 | 405.900 |
22 abr 2024 | 32,26 | 32,46 | 31,35 | 31,77 | 31,77 | 385.100 |
19 abr 2024 | 31,83 | 32,50 | 31,83 | 32,10 | 32,10 | 287.900 |
18 abr 2024 | 31,77 | 32,21 | 31,63 | 31,86 | 31,86 | 496.200 |
17 abr 2024 | 32,66 | 32,93 | 31,66 | 31,75 | 31,75 | 305.700 |
16 abr 2024 | 32,54 | 32,98 | 32,21 | 32,53 | 32,53 | 292.900 |
15 abr 2024 | 32,67 | 33,33 | 32,37 | 32,81 | 32,81 | 346.500 |
12 abr 2024 | 33,69 | 33,91 | 32,71 | 32,78 | 32,78 | 388.000 |
11 abr 2024 | 34,16 | 34,23 | 33,30 | 33,93 | 33,93 | 315.200 |
10 abr 2024 | 33,30 | 34,00 | 32,90 | 33,91 | 33,91 | 291.000 |
09 abr 2024 | 35,09 | 35,09 | 34,25 | 34,48 | 34,48 | 201.600 |
08 abr 2024 | 34,58 | 35,45 | 34,51 | 35,10 | 35,10 | 179.300 |
05 abr 2024 | 34,40 | 34,80 | 33,92 | 34,24 | 34,24 | 267.000 |
04 abr 2024 | 35,69 | 35,89 | 34,28 | 34,46 | 34,46 | 296.600 |
03 abr 2024 | 35,47 | 36,38 | 35,07 | 35,48 | 35,48 | 240.600 |
02 abr 2024 | 35,81 | 35,81 | 34,82 | 35,40 | 35,40 | 241.600 |
01 abr 2024 | 36,21 | 36,74 | 35,57 | 36,26 | 36,26 | 289.700 |
28 mar 2024 | 36,32 | 36,93 | 35,97 | 36,18 | 36,18 | 633.100 |
27 mar 2024 | 33,92 | 36,40 | 33,92 | 35,74 | 35,74 | 379.800 |
26 mar 2024 | 33,26 | 33,92 | 32,93 | 33,20 | 33,20 | 662.700 |
25 mar 2024 | 34,25 | 34,71 | 32,88 | 32,90 | 32,90 | 552.000 |
22 mar 2024 | 35,55 | 35,55 | 33,90 | 34,06 | 34,06 | 389.100 |
21 mar 2024 | 36,02 | 36,09 | 35,08 | 35,51 | 35,51 | 285.700 |
20 mar 2024 | 35,76 | 36,39 | 35,21 | 36,06 | 36,06 | 214.400 |
19 mar 2024 | 34,98 | 35,99 | 34,92 | 35,93 | 35,93 | 187.900 |
18 mar 2024 | 35,01 | 35,69 | 34,87 | 35,26 | 35,26 | 541.000 |
15 mar 2024 | 34,80 | 35,34 | 34,31 | 35,07 | 35,07 | 540.400 |
14 mar 2024 | 36,06 | 36,24 | 34,65 | 35,05 | 35,05 | 384.700 |
13 mar 2024 | 36,22 | 37,51 | 36,22 | 36,36 | 36,36 | 445.600 |
12 mar 2024 | 36,05 | 36,81 | 35,82 | 36,41 | 36,41 | 228.000 |
11 mar 2024 | 36,92 | 36,92 | 35,87 | 36,00 | 36,00 | 325.800 |
08 mar 2024 | 38,20 | 38,52 | 36,72 | 36,97 | 36,97 | 267.200 |
07 mar 2024 | 37,98 | 38,77 | 37,80 | 37,92 | 37,92 | 329.800 |
06 mar 2024 | 37,35 | 38,35 | 36,91 | 38,13 | 38,13 | 450.300 |
05 mar 2024 | 36,17 | 37,25 | 36,10 | 36,99 | 36,99 | 326.000 |
04 mar 2024 | 35,48 | 36,99 | 35,48 | 36,48 | 36,48 | 809.200 |
01 mar 2024 | 34,97 | 35,65 | 34,33 | 35,48 | 35,48 | 243.500 |
29 feb 2024 | 35,10 | 35,29 | 34,17 | 35,02 | 35,02 | 318.900 |
28 feb 2024 | 34,31 | 35,09 | 33,94 | 34,47 | 34,47 | 354.800 |
27 feb 2024 | 35,11 | 35,24 | 33,86 | 34,10 | 34,10 | 253.400 |
26 feb 2024 | 34,07 | 35,15 | 34,07 | 34,70 | 34,70 | 244.800 |
23 feb 2024 | 33,60 | 34,59 | 33,46 | 34,17 | 34,17 | 199.100 |
22 feb 2024 | 33,64 | 34,63 | 33,56 | 33,68 | 33,68 | 423.800 |
21 feb 2024 | 34,45 | 34,99 | 32,98 | 33,31 | 33,31 | 474.800 |
20 feb 2024 | 35,78 | 35,97 | 34,03 | 34,66 | 34,66 | 781.500 |
16 feb 2024 | 35,69 | 37,51 | 33,00 | 36,46 | 36,46 | 1.313.300 |
15 feb 2024 | 34,75 | 36,29 | 34,75 | 35,47 | 35,47 | 618.800 |
14 feb 2024 | 35,62 | 35,62 | 34,13 | 34,72 | 34,72 | 559.700 |
13 feb 2024 | 35,00 | 35,64 | 34,66 | 35,09 | 35,09 | 455.300 |
12 feb 2024 | 36,23 | 37,19 | 36,23 | 36,59 | 36,59 | 331.400 |
09 feb 2024 | 36,33 | 36,33 | 35,58 | 36,04 | 36,04 | 173.400 |
08 feb 2024 | 35,68 | 36,39 | 35,58 | 36,34 | 36,34 | 212.400 |
07 feb 2024 | 35,68 | 35,91 | 34,97 | 35,45 | 35,45 | 325.800 |
06 feb 2024 | 34,75 | 35,60 | 34,51 | 35,55 | 35,55 | 279.900 |
05 feb 2024 | 35,19 | 35,41 | 34,47 | 34,83 | 34,83 | 185.800 |
02 feb 2024 | 35,46 | 36,09 | 35,20 | 35,76 | 35,76 | 246.300 |
01 feb 2024 | 34,92 | 36,14 | 34,72 | 36,07 | 36,07 | 354.100 |
31 ene 2024 | 34,75 | 36,33 | 34,61 | 34,61 | 34,61 | 462.800 |
30 ene 2024 | 35,52 | 35,65 | 34,88 | 34,93 | 34,93 | 320.600 |
29 ene 2024 | 34,19 | 35,92 | 34,04 | 35,79 | 35,79 | 342.700 |
26 ene 2024 | 34,98 | 35,05 | 34,23 | 34,26 | 34,26 | 268.700 |
25 ene 2024 | 35,34 | 35,70 | 34,32 | 34,76 | 34,76 | 271.200 |
24 ene 2024 | 35,43 | 35,43 | 34,26 | 34,64 | 34,64 | 300.900 |
23 ene 2024 | 35,70 | 35,86 | 34,65 | 34,70 | 34,70 | 306.600 |
22 ene 2024 | 34,14 | 35,62 | 34,03 | 35,39 | 35,39 | 642.100 |
19 ene 2024 | 31,99 | 34,23 | 31,74 | 33,97 | 33,97 | 609.800 |
18 ene 2024 | 30,85 | 31,71 | 30,40 | 31,68 | 31,68 | 388.200 |
17 ene 2024 | 30,60 | 31,40 | 30,41 | 30,47 | 30,47 | 448.600 |
16 ene 2024 | 31,36 | 31,76 | 31,00 | 31,31 | 31,31 | 275.900 |
12 ene 2024 | 32,59 | 33,14 | 31,60 | 31,86 | 31,86 | 244.700 |
11 ene 2024 | 32,93 | 32,93 | 31,61 | 32,32 | 32,32 | 361.900 |
10 ene 2024 | 33,03 | 33,18 | 32,58 | 32,87 | 32,87 | 287.400 |
09 ene 2024 | 32,67 | 33,02 | 32,15 | 32,99 | 32,99 | 256.700 |
08 ene 2024 | 32,63 | 33,30 | 32,24 | 33,24 | 33,24 | 250.300 |
05 ene 2024 | 32,62 | 33,30 | 32,05 | 32,45 | 32,45 | 406.100 |
04 ene 2024 | 32,58 | 33,32 | 32,45 | 32,52 | 32,52 | 400.800 |
03 ene 2024 | 34,87 | 34,87 | 32,31 | 32,51 | 32,51 | 835.000 |
02 ene 2024 | 35,69 | 36,23 | 34,90 | 35,28 | 35,28 | 462.300 |
29 dic 2023 | 36,08 | 36,96 | 35,99 | 36,01 | 36,01 | 463.400 |
28 dic 2023 | 36,06 | 36,72 | 35,91 | 36,13 | 36,13 | 275.800 |
27 dic 2023 | 35,59 | 36,45 | 35,46 | 36,31 | 36,31 | 282.800 |
26 dic 2023 | 34,03 | 35,69 | 33,88 | 35,64 | 35,64 | 339.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |