Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 36,23 | 36,41 | 36,06 | 36,34 | 36,34 | 97.804 |
01 may 2024 | 36,00 | 36,59 | 34,97 | 36,00 | 36,00 | 83.100 |
30 abr 2024 | 36,20 | 36,31 | 35,95 | 36,00 | 36,00 | 168.900 |
29 abr 2024 | 36,16 | 36,39 | 36,07 | 36,23 | 36,23 | 126.600 |
26 abr 2024 | 36,18 | 36,32 | 35,59 | 35,88 | 35,88 | 141.200 |
25 abr 2024 | 36,43 | 36,96 | 36,15 | 36,80 | 36,80 | 151.200 |
24 abr 2024 | 36,13 | 36,52 | 35,99 | 36,50 | 36,50 | 94.100 |
23 abr 2024 | 36,00 | 36,49 | 35,99 | 36,46 | 36,46 | 90.500 |
22 abr 2024 | 35,42 | 35,79 | 35,29 | 35,58 | 35,58 | 96.800 |
19 abr 2024 | 34,82 | 35,07 | 34,79 | 34,85 | 34,85 | 81.000 |
18 abr 2024 | 34,59 | 35,00 | 34,57 | 34,61 | 34,61 | 101.500 |
17 abr 2024 | 34,41 | 34,59 | 34,01 | 34,25 | 34,25 | 183.700 |
16 abr 2024 | 34,13 | 34,13 | 33,77 | 34,08 | 34,08 | 501.500 |
15 abr 2024 | 35,27 | 35,39 | 34,68 | 34,73 | 34,73 | 163.500 |
12 abr 2024 | 34,77 | 35,00 | 34,61 | 34,64 | 34,64 | 134.000 |
11 abr 2024 | 35,44 | 35,46 | 34,71 | 35,30 | 35,30 | 130.300 |
10 abr 2024 | 35,71 | 36,08 | 35,57 | 35,81 | 35,81 | 109.800 |
09 abr 2024 | 36,56 | 36,62 | 36,11 | 36,31 | 36,31 | 97.200 |
08 abr 2024 | 36,38 | 36,48 | 36,26 | 36,42 | 36,42 | 226.900 |
05 abr 2024 | 35,79 | 36,13 | 35,71 | 36,06 | 36,06 | 272.000 |
04 abr 2024 | 36,64 | 36,68 | 35,79 | 35,81 | 35,81 | 489.100 |
03 abr 2024 | 35,88 | 36,17 | 35,86 | 35,95 | 35,95 | 543.300 |
02 abr 2024 | 35,27 | 35,28 | 35,12 | 35,20 | 35,20 | 102.500 |
01 abr 2024 | 34,71 | 35,85 | 34,71 | 35,55 | 35,55 | 162.300 |
28 mar 2024 | 35,53 | 35,76 | 35,47 | 35,74 | 35,74 | 272.100 |
27 mar 2024 | 35,10 | 35,34 | 34,91 | 35,14 | 35,14 | 461.400 |
26 mar 2024 | 34,74 | 34,91 | 34,68 | 34,81 | 34,81 | 220.300 |
25 mar 2024 | 33,95 | 34,05 | 33,83 | 33,99 | 33,99 | 243.900 |
22 mar 2024 | 34,20 | 34,22 | 33,93 | 34,00 | 34,00 | 144.500 |
21 mar 2024 | 33,84 | 34,21 | 33,84 | 34,01 | 34,01 | 121.700 |
20 mar 2024 | 33,32 | 34,06 | 33,32 | 34,06 | 34,06 | 102.000 |
19 mar 2024 | 33,73 | 33,81 | 33,56 | 33,57 | 33,57 | 130.300 |
18 mar 2024 | 33,46 | 33,48 | 33,32 | 33,46 | 33,46 | 161.700 |
15 mar 2024 | 33,02 | 33,49 | 33,02 | 33,43 | 33,43 | 110.700 |
14 mar 2024 | 33,14 | 33,22 | 32,60 | 32,69 | 32,69 | 105.900 |
13 mar 2024 | 33,53 | 33,65 | 33,22 | 33,32 | 33,32 | 220.000 |
12 mar 2024 | 32,70 | 32,76 | 32,55 | 32,63 | 32,63 | 100.300 |
11 mar 2024 | 32,18 | 32,46 | 32,17 | 32,46 | 32,46 | 225.800 |
08 mar 2024 | 32,27 | 32,40 | 32,09 | 32,18 | 32,18 | 215.300 |
07 mar 2024 | 31,62 | 32,05 | 31,62 | 31,94 | 31,94 | 269.600 |
06 mar 2024 | 31,34 | 31,39 | 31,10 | 31,20 | 31,20 | 378.000 |
05 mar 2024 | 30,90 | 31,17 | 30,87 | 31,00 | 31,00 | 96.400 |
04 mar 2024 | 30,98 | 31,16 | 30,92 | 31,05 | 31,05 | 196.500 |
01 mar 2024 | 30,46 | 30,50 | 30,17 | 30,50 | 30,50 | 137.000 |
29 feb 2024 | 30,16 | 30,16 | 29,88 | 29,96 | 29,96 | 365.100 |
28 feb 2024 | 29,85 | 30,09 | 29,83 | 29,98 | 29,98 | 517.300 |
27 feb 2024 | 30,01 | 30,20 | 29,96 | 30,20 | 30,20 | 118.500 |
26 feb 2024 | 30,01 | 30,10 | 29,85 | 29,97 | 29,97 | 132.000 |
23 feb 2024 | 30,66 | 30,68 | 30,43 | 30,56 | 30,56 | 90.100 |
22 feb 2024 | 30,44 | 30,48 | 30,34 | 30,41 | 30,41 | 184.500 |
21 feb 2024 | 30,12 | 30,32 | 30,08 | 30,24 | 30,24 | 261.700 |
20 feb 2024 | 29,74 | 29,98 | 29,74 | 29,88 | 29,88 | 272.100 |
16 feb 2024 | 29,36 | 29,43 | 29,05 | 29,19 | 29,19 | 164.200 |
15 feb 2024 | 28,81 | 29,22 | 28,79 | 29,13 | 29,13 | 154.200 |
14 feb 2024 | 28,94 | 28,98 | 28,79 | 28,93 | 28,93 | 175.100 |
13 feb 2024 | 29,01 | 29,01 | 28,53 | 28,69 | 28,69 | 170.200 |
12 feb 2024 | 29,06 | 29,20 | 29,00 | 29,13 | 29,13 | 179.500 |
09 feb 2024 | 28,81 | 28,96 | 28,58 | 28,94 | 28,94 | 170.000 |
08 feb 2024 | 29,53 | 29,60 | 29,28 | 29,32 | 29,32 | 180.700 |
07 feb 2024 | 29,64 | 29,67 | 29,42 | 29,63 | 29,63 | 235.700 |
06 feb 2024 | 29,59 | 29,81 | 29,46 | 29,59 | 29,59 | 174.900 |
05 feb 2024 | 30,15 | 30,21 | 30,00 | 30,09 | 30,09 | 428.700 |
02 feb 2024 | 30,45 | 30,55 | 30,18 | 30,35 | 30,35 | 2.369.800 |
01 feb 2024 | 31,50 | 31,59 | 30,80 | 31,10 | 31,10 | 386.400 |
31 ene 2024 | 34,01 | 34,10 | 33,49 | 33,51 | 33,51 | 117.300 |
30 ene 2024 | 33,75 | 33,82 | 33,60 | 33,75 | 33,75 | 116.600 |
29 ene 2024 | 33,60 | 33,78 | 33,44 | 33,78 | 33,78 | 95.700 |
26 ene 2024 | 33,99 | 34,05 | 33,84 | 33,89 | 33,89 | 101.100 |
25 ene 2024 | 33,62 | 33,69 | 33,30 | 33,64 | 33,64 | 266.700 |
24 ene 2024 | 33,86 | 33,93 | 33,60 | 33,60 | 33,60 | 116.300 |
23 ene 2024 | 33,20 | 33,33 | 32,98 | 33,33 | 33,33 | 101.000 |
22 ene 2024 | 33,63 | 33,72 | 33,37 | 33,40 | 33,40 | 106.000 |
19 ene 2024 | 33,05 | 33,29 | 32,92 | 33,29 | 33,29 | 224.500 |
18 ene 2024 | 33,05 | 33,10 | 32,77 | 33,08 | 33,08 | 592.100 |
17 ene 2024 | 32,57 | 32,78 | 32,51 | 32,73 | 32,73 | 103.900 |
16 ene 2024 | 32,95 | 33,17 | 32,84 | 32,95 | 32,95 | 112.600 |
12 ene 2024 | 33,55 | 33,71 | 33,31 | 33,39 | 33,39 | 111.800 |
11 ene 2024 | 33,90 | 34,00 | 33,10 | 33,64 | 33,64 | 112.000 |
10 ene 2024 | 34,15 | 34,44 | 34,06 | 34,38 | 34,38 | 109.600 |
09 ene 2024 | 34,15 | 34,33 | 34,08 | 34,21 | 34,21 | 173.500 |
08 ene 2024 | 34,54 | 34,74 | 34,47 | 34,71 | 34,71 | 153.500 |
05 ene 2024 | 34,34 | 34,75 | 34,30 | 34,56 | 34,56 | 166.300 |
04 ene 2024 | 34,06 | 34,47 | 34,06 | 34,35 | 34,35 | 299.800 |
03 ene 2024 | 33,68 | 33,82 | 33,54 | 33,65 | 33,65 | 170.000 |
02 ene 2024 | 34,56 | 34,79 | 34,53 | 34,66 | 34,66 | 86.100 |
29 dic 2023 | 34,71 | 34,77 | 34,49 | 34,74 | 34,74 | 81.600 |
28 dic 2023 | 34,59 | 34,71 | 34,54 | 34,61 | 34,61 | 111.200 |
27 dic 2023 | 34,83 | 35,05 | 34,77 | 35,03 | 35,03 | 98.900 |
26 dic 2023 | 34,50 | 34,95 | 34,50 | 34,95 | 34,95 | 78.100 |
22 dic 2023 | 34,72 | 34,79 | 34,51 | 34,63 | 34,63 | 101.700 |
21 dic 2023 | 34,33 | 34,63 | 34,24 | 34,62 | 34,62 | 96.500 |
20 dic 2023 | 34,43 | 34,55 | 34,09 | 34,09 | 34,09 | 84.100 |
19 dic 2023 | 34,17 | 34,32 | 34,12 | 34,26 | 34,26 | 95.500 |
18 dic 2023 | 33,98 | 34,09 | 33,86 | 34,01 | 34,01 | 174.600 |
15 dic 2023 | 34,23 | 34,57 | 34,16 | 34,16 | 34,16 | 216.100 |
14 dic 2023 | 34,30 | 34,71 | 34,07 | 34,58 | 34,58 | 162.200 |
13 dic 2023 | 32,72 | 33,17 | 32,41 | 33,11 | 33,11 | 84.600 |
12 dic 2023 | 32,81 | 32,85 | 32,71 | 32,82 | 32,82 | 83.700 |
11 dic 2023 | 32,96 | 33,06 | 32,79 | 32,91 | 32,91 | 107.900 |
08 dic 2023 | 33,03 | 33,39 | 33,03 | 33,37 | 33,37 | 90.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |