Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 31,07 | 31,15 | 30,79 | 30,83 | 30,83 | 598.533 |
02 may 2024 | 31,14 | 31,28 | 30,88 | 31,10 | 31,10 | 733.400 |
01 may 2024 | 31,58 | 31,90 | 30,97 | 31,02 | 31,02 | 880.600 |
30 abr 2024 | 32,22 | 32,29 | 31,77 | 31,97 | 31,97 | 489.300 |
29 abr 2024 | 32,64 | 32,71 | 32,32 | 32,43 | 32,43 | 403.400 |
26 abr 2024 | 32,86 | 32,87 | 32,56 | 32,73 | 32,73 | 381.200 |
25 abr 2024 | 32,30 | 32,69 | 32,03 | 32,68 | 32,68 | 401.300 |
24 abr 2024 | 32,36 | 32,58 | 32,19 | 32,36 | 32,36 | 372.300 |
23 abr 2024 | 31,79 | 32,47 | 31,76 | 32,43 | 32,43 | 464.200 |
22 abr 2024 | 31,68 | 32,07 | 31,58 | 32,00 | 32,00 | 422.800 |
19 abr 2024 | 32,02 | 32,32 | 31,98 | 32,07 | 32,07 | 603.400 |
18 abr 2024 | 32,19 | 32,32 | 31,86 | 32,04 | 32,04 | 419.100 |
17 abr 2024 | 32,69 | 32,92 | 32,08 | 32,16 | 32,16 | 751.100 |
16 abr 2024 | 33,10 | 33,25 | 32,96 | 33,11 | 33,11 | 732.900 |
15 abr 2024 | 33,00 | 33,26 | 32,66 | 33,23 | 33,23 | 1.398.900 |
12 abr 2024 | 33,72 | 33,91 | 33,11 | 33,22 | 33,22 | 542.400 |
11 abr 2024 | 33,17 | 33,20 | 32,87 | 33,17 | 33,17 | 463.000 |
10 abr 2024 | 33,04 | 33,34 | 32,67 | 33,31 | 33,31 | 832.000 |
09 abr 2024 | 33,29 | 33,34 | 32,83 | 32,91 | 32,91 | 273.800 |
08 abr 2024 | 33,38 | 33,47 | 32,90 | 33,28 | 33,28 | 391.000 |
05 abr 2024 | 33,49 | 33,78 | 33,33 | 33,43 | 33,43 | 443.200 |
04 abr 2024 | 32,84 | 33,55 | 32,61 | 33,36 | 33,36 | 671.900 |
03 abr 2024 | 32,89 | 33,06 | 32,83 | 32,85 | 32,85 | 364.700 |
02 abr 2024 | 32,53 | 32,71 | 32,30 | 32,69 | 32,69 | 383.700 |
01 abr 2024 | 31,98 | 32,33 | 31,88 | 32,19 | 32,19 | 521.300 |
28 mar 2024 | 31,72 | 31,97 | 31,67 | 31,91 | 31,91 | 336.200 |
27 mar 2024 | 31,25 | 31,47 | 31,23 | 31,47 | 31,47 | 234.000 |
26 mar 2024 | 31,66 | 31,66 | 31,35 | 31,37 | 31,37 | 170.600 |
25 mar 2024 | 31,33 | 31,75 | 31,33 | 31,60 | 31,60 | 257.000 |
22 mar 2024 | 31,35 | 31,37 | 31,08 | 31,19 | 31,19 | 230.700 |
21 mar 2024 | 31,28 | 31,31 | 31,03 | 31,27 | 31,27 | 453.700 |
20 mar 2024 | 31,36 | 31,48 | 31,18 | 31,40 | 31,40 | 393.100 |
19 mar 2024 | 31,69 | 31,89 | 31,66 | 31,80 | 31,80 | 218.900 |
18 mar 2024 | 31,29 | 31,71 | 31,16 | 31,65 | 31,65 | 226.200 |
15 mar 2024 | 30,87 | 31,13 | 30,83 | 31,03 | 31,03 | 366.500 |
14 mar 2024 | 30,83 | 31,17 | 30,79 | 31,00 | 31,00 | 637.800 |
13 mar 2024 | 30,40 | 30,64 | 30,29 | 30,58 | 30,58 | 565.900 |
12 mar 2024 | 29,90 | 30,13 | 29,75 | 29,87 | 29,87 | 858.400 |
11 mar 2024 | 29,69 | 30,09 | 29,49 | 29,97 | 29,97 | 474.700 |
08 mar 2024 | 30,09 | 30,11 | 29,71 | 29,80 | 29,80 | 423.300 |
07 mar 2024 | 29,87 | 30,34 | 29,84 | 30,12 | 30,12 | 492.300 |
06 mar 2024 | 30,19 | 30,55 | 30,09 | 30,12 | 30,12 | 386.400 |
05 mar 2024 | 29,95 | 30,22 | 29,74 | 29,83 | 29,83 | 1.037.200 |
04 mar 2024 | 30,52 | 30,54 | 30,02 | 30,10 | 30,10 | 457.900 |
01 mar 2024 | 30,20 | 30,64 | 30,15 | 30,29 | 30,29 | 444.700 |
29 feb 2024 | 29,83 | 30,08 | 29,68 | 29,73 | 29,73 | 624.200 |
28 feb 2024 | 30,09 | 30,19 | 29,68 | 29,81 | 29,81 | 669.500 |
27 feb 2024 | 29,75 | 30,05 | 29,74 | 29,93 | 29,93 | 1.042.700 |
26 feb 2024 | 29,26 | 29,82 | 29,22 | 29,67 | 29,67 | 367.400 |
23 feb 2024 | 29,47 | 29,63 | 29,28 | 29,36 | 29,36 | 593.800 |
22 feb 2024 | 29,71 | 30,09 | 29,69 | 29,97 | 29,97 | 399.100 |
21 feb 2024 | 29,55 | 29,84 | 29,52 | 29,84 | 29,84 | 458.600 |
20 feb 2024 | 29,95 | 29,95 | 29,48 | 29,63 | 29,63 | 494.900 |
16 feb 2024 | 29,79 | 30,05 | 29,64 | 29,93 | 29,93 | 620.600 |
15 feb 2024 | 29,37 | 29,91 | 29,37 | 29,78 | 29,78 | 482.600 |
14 feb 2024 | 29,87 | 30,03 | 29,24 | 29,30 | 29,30 | 701.900 |
13 feb 2024 | 29,66 | 29,89 | 29,45 | 29,69 | 29,69 | 555.700 |
12 feb 2024 | 29,30 | 29,51 | 29,28 | 29,49 | 29,49 | 403.800 |
09 feb 2024 | 29,48 | 29,60 | 29,22 | 29,41 | 29,41 | 678.300 |
08 feb 2024 | 28,89 | 29,40 | 28,87 | 29,36 | 29,36 | 784.900 |
07 feb 2024 | 28,31 | 28,51 | 28,24 | 28,50 | 28,50 | 780.100 |
06 feb 2024 | 28,17 | 28,38 | 28,01 | 28,25 | 28,25 | 783.200 |
05 feb 2024 | 27,84 | 28,10 | 27,50 | 28,01 | 28,01 | 645.900 |
02 feb 2024 | 27,87 | 27,99 | 27,58 | 27,69 | 27,69 | 1.178.000 |
01 feb 2024 | 29,11 | 29,25 | 28,20 | 28,24 | 28,24 | 2.426.400 |
31 ene 2024 | 29,45 | 29,46 | 28,79 | 28,85 | 28,85 | 1.099.400 |
30 ene 2024 | 29,34 | 29,72 | 29,23 | 29,58 | 29,58 | 594.600 |
29 ene 2024 | 29,54 | 29,54 | 29,22 | 29,41 | 29,41 | 565.700 |
26 ene 2024 | 29,27 | 29,82 | 28,97 | 29,80 | 29,80 | 626.700 |
25 ene 2024 | 29,00 | 29,42 | 28,84 | 29,34 | 29,34 | 724.700 |
24 ene 2024 | 28,49 | 28,79 | 28,38 | 28,67 | 28,67 | 640.500 |
23 ene 2024 | 28,29 | 28,63 | 28,21 | 28,41 | 28,41 | 256.100 |
22 ene 2024 | 28,16 | 28,68 | 28,10 | 28,46 | 28,46 | 586.200 |
19 ene 2024 | 28,29 | 28,40 | 27,91 | 28,08 | 28,08 | 316.300 |
18 ene 2024 | 27,91 | 28,23 | 27,72 | 28,13 | 28,13 | 581.100 |
17 ene 2024 | 27,41 | 27,82 | 27,28 | 27,80 | 27,80 | 710.400 |
16 ene 2024 | 27,99 | 28,06 | 27,64 | 27,70 | 27,70 | 552.600 |
12 ene 2024 | 28,37 | 28,53 | 27,76 | 27,90 | 27,90 | 640.000 |
11 ene 2024 | 27,95 | 28,15 | 27,47 | 27,70 | 27,70 | 645.200 |
10 ene 2024 | 27,90 | 28,00 | 27,19 | 27,30 | 27,30 | 769.200 |
09 ene 2024 | 27,55 | 27,79 | 27,32 | 27,57 | 27,57 | 546.700 |
08 ene 2024 | 26,96 | 27,21 | 26,78 | 27,19 | 27,19 | 655.200 |
05 ene 2024 | 28,03 | 28,19 | 27,85 | 28,05 | 28,05 | 568.100 |
04 ene 2024 | 27,88 | 27,96 | 27,22 | 27,61 | 27,61 | 1.002.100 |
03 ene 2024 | 27,46 | 27,96 | 27,39 | 27,92 | 27,92 | 549.400 |
02 ene 2024 | 27,68 | 27,68 | 26,89 | 27,00 | 27,00 | 1.184.900 |
29 dic 2023 | 27,66 | 27,70 | 27,28 | 27,31 | 27,31 | 525.100 |
28 dic 2023 | 27,91 | 28,12 | 27,41 | 27,48 | 27,48 | 809.600 |
27 dic 2023 | 28,54 | 28,63 | 28,18 | 28,19 | 28,19 | 483.200 |
26 dic 2023 | 28,72 | 28,94 | 28,59 | 28,61 | 28,61 | 597.800 |
22 dic 2023 | 28,36 | 28,45 | 27,94 | 28,01 | 28,01 | 627.400 |
21 dic 2023 | 27,85 | 28,18 | 27,83 | 28,13 | 28,13 | 607.900 |
20 dic 2023 | 28,57 | 28,62 | 28,09 | 28,09 | 28,09 | 586.400 |
19 dic 2023 | 27,88 | 28,32 | 27,86 | 28,30 | 28,30 | 572.400 |
18 dic 2023 | 28,03 | 28,28 | 27,60 | 27,79 | 27,79 | 570.900 |
15 dic 2023 | 27,33 | 27,40 | 26,80 | 27,31 | 27,31 | 615.000 |
14 dic 2023 | 27,18 | 27,51 | 27,18 | 27,30 | 27,30 | 1.409.600 |
13 dic 2023 | 26,14 | 26,54 | 26,10 | 26,54 | 26,54 | 493.900 |
12 dic 2023 | 26,34 | 26,39 | 25,92 | 26,09 | 26,09 | 615.300 |
11 dic 2023 | 26,95 | 27,17 | 26,77 | 27,07 | 27,07 | 387.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |