Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 34,35 | 34,35 | 33,90 | 34,00 | 34,00 | 1308 |
23 abr 2024 | 33,90 | 34,10 | 33,90 | 34,05 | 34,05 | 1189 |
22 abr 2024 | 33,55 | 33,85 | 33,55 | 33,85 | 33,85 | 2206 |
19 abr 2024 | 34,00 | 34,00 | 33,50 | 33,80 | 33,80 | 1375 |
18 abr 2024 | 33,95 | 33,95 | 33,65 | 33,70 | 33,70 | 1818 |
17 abr 2024 | 33,90 | 34,00 | 33,60 | 33,60 | 33,60 | 1162 |
16 abr 2024 | 33,85 | 34,15 | 33,85 | 33,95 | 33,95 | 764 |
15 abr 2024 | 34,15 | 34,50 | 33,65 | 34,20 | 34,20 | 2864 |
12 abr 2024 | 34,65 | 34,85 | 34,15 | 34,15 | 34,15 | 2939 |
11 abr 2024 | 34,05 | 34,75 | 34,05 | 34,45 | 34,45 | 6436 |
10 abr 2024 | 34,30 | 34,45 | 34,00 | 34,05 | 34,05 | 4342 |
09 abr 2024 | 34,00 | 34,15 | 33,70 | 33,95 | 33,95 | 6098 |
08 abr 2024 | 34,45 | 34,70 | 34,00 | 34,00 | 34,00 | 6527 |
05 abr 2024 | 35,30 | 35,30 | 34,40 | 34,40 | 34,40 | 6942 |
04 abr 2024 | 34,30 | 36,00 | 34,25 | 35,30 | 35,30 | 9667 |
03 abr 2024 | 33,20 | 34,25 | 33,20 | 34,20 | 34,20 | 9487 |
02 abr 2024 | 33,70 | 34,20 | 33,50 | 34,20 | 34,20 | 2504 |
28 mar 2024 | 33,30 | 33,72 | 33,20 | 33,62 | 33,62 | 1545 |
27 mar 2024 | 33,00 | 33,36 | 33,00 | 33,28 | 33,28 | 1867 |
26 mar 2024 | 34,00 | 34,00 | 32,60 | 33,02 | 33,02 | 7321 |
25 mar 2024 | 33,24 | 34,00 | 33,00 | 34,00 | 34,00 | 1867 |
22 mar 2024 | 33,00 | 33,10 | 32,88 | 33,10 | 33,10 | 2917 |
21 mar 2024 | 33,38 | 33,38 | 33,00 | 33,12 | 33,12 | 1634 |
20 mar 2024 | 33,12 | 33,54 | 33,00 | 33,14 | 33,14 | 2480 |
19 mar 2024 | 33,90 | 34,38 | 33,14 | 33,72 | 33,72 | 2752 |
18 mar 2024 | 33,40 | 34,10 | 33,40 | 33,90 | 33,90 | 6211 |
15 mar 2024 | 34,06 | 34,64 | 32,48 | 32,48 | 32,48 | 11.339 |
14 mar 2024 | 33,80 | 34,80 | 33,80 | 34,02 | 34,02 | 1419 |
13 mar 2024 | 35,00 | 35,02 | 33,80 | 33,80 | 33,80 | 1798 |
12 mar 2024 | 34,90 | 34,98 | 34,10 | 34,98 | 34,98 | 630 |
11 mar 2024 | 35,00 | 35,26 | 33,66 | 34,44 | 34,44 | 9206 |
08 mar 2024 | 35,00 | 35,40 | 35,00 | 35,36 | 35,36 | 1797 |
07 mar 2024 | 35,50 | 35,94 | 35,00 | 35,00 | 35,00 | 2477 |
06 mar 2024 | 36,00 | 36,02 | 35,50 | 35,52 | 35,52 | 1363 |
05 mar 2024 | 35,50 | 36,10 | 35,50 | 35,60 | 35,60 | 4916 |
04 mar 2024 | 35,84 | 36,10 | 35,34 | 35,78 | 35,78 | 2257 |
01 mar 2024 | 36,00 | 36,16 | 35,60 | 35,60 | 35,60 | 3436 |
29 feb 2024 | 35,80 | 36,12 | 35,60 | 35,60 | 35,60 | 14.351 |
28 feb 2024 | 36,10 | 36,10 | 35,50 | 35,98 | 35,98 | 6854 |
27 feb 2024 | 36,36 | 36,84 | 36,04 | 36,10 | 36,10 | 5251 |
26 feb 2024 | 36,34 | 37,10 | 35,76 | 36,34 | 36,34 | 6161 |
23 feb 2024 | 35,94 | 36,20 | 35,74 | 36,16 | 36,16 | 1772 |
22 feb 2024 | 36,20 | 36,50 | 35,70 | 36,02 | 36,02 | 4128 |
21 feb 2024 | 35,50 | 36,20 | 35,30 | 35,56 | 35,56 | 6952 |
20 feb 2024 | 36,54 | 36,54 | 35,60 | 35,60 | 35,60 | 3303 |
19 feb 2024 | 36,54 | 36,54 | 36,00 | 36,00 | 36,00 | 1537 |
16 feb 2024 | 36,80 | 36,80 | 36,02 | 36,04 | 36,04 | 2677 |
15 feb 2024 | 36,18 | 36,38 | 36,00 | 36,38 | 36,38 | 1053 |
14 feb 2024 | 36,26 | 36,40 | 35,54 | 36,14 | 36,14 | 9781 |
13 feb 2024 | 36,34 | 36,66 | 35,50 | 35,70 | 35,70 | 5724 |
12 feb 2024 | 35,98 | 36,42 | 35,64 | 36,30 | 36,30 | 3768 |
09 feb 2024 | 35,98 | 35,98 | 35,64 | 35,64 | 35,64 | 9785 |
08 feb 2024 | 36,00 | 37,50 | 35,48 | 35,72 | 35,72 | 41.328 |
07 feb 2024 | 35,80 | 36,94 | 35,28 | 35,50 | 35,50 | 20.873 |
06 feb 2024 | 37,20 | 37,48 | 35,36 | 35,36 | 35,36 | 101.586 |
05 feb 2024 | 37,22 | 37,34 | 36,86 | 37,00 | 37,00 | 12.514 |
02 feb 2024 | 39,40 | 39,40 | 37,58 | 37,70 | 37,70 | 9472 |
01 feb 2024 | 39,98 | 39,98 | 39,22 | 39,50 | 39,50 | 2405 |
31 ene 2024 | 39,74 | 40,04 | 39,68 | 40,04 | 40,04 | 6598 |
30 ene 2024 | 40,02 | 40,84 | 39,66 | 39,74 | 39,74 | 12.150 |
29 ene 2024 | 41,00 | 41,00 | 40,12 | 40,34 | 40,34 | 15.480 |
26 ene 2024 | 41,14 | 42,18 | 41,08 | 41,16 | 41,16 | 8015 |
25 ene 2024 | 40,42 | 41,52 | 40,20 | 41,42 | 41,42 | 23.114 |
24 ene 2024 | 41,48 | 42,20 | 40,90 | 41,26 | 41,26 | 13.821 |
23 ene 2024 | 41,26 | 42,80 | 41,26 | 41,82 | 41,82 | 110.241 |
22 ene 2024 | 41,32 | 42,00 | 41,14 | 42,00 | 42,00 | 20.526 |
19 ene 2024 | 41,16 | 42,02 | 41,12 | 41,98 | 41,98 | 22.581 |
18 ene 2024 | 41,10 | 41,50 | 40,60 | 41,50 | 41,50 | 24.923 |
17 ene 2024 | 40,80 | 41,28 | 40,70 | 41,28 | 41,28 | 19.697 |
16 ene 2024 | 41,00 | 41,32 | 40,96 | 41,02 | 41,02 | 21.705 |
15 ene 2024 | 41,12 | 41,48 | 41,02 | 41,48 | 41,48 | 17.785 |
12 ene 2024 | 41,40 | 42,18 | 40,92 | 42,14 | 42,14 | 150.176 |
11 ene 2024 | 42,40 | 42,60 | 41,86 | 42,26 | 42,26 | 1934 |
10 ene 2024 | 42,06 | 42,50 | 41,92 | 42,40 | 42,40 | 2867 |
09 ene 2024 | 42,18 | 42,18 | 41,34 | 42,18 | 42,18 | 1976 |
08 ene 2024 | 40,88 | 42,28 | 40,88 | 42,28 | 42,28 | 2770 |
05 ene 2024 | 41,30 | 41,84 | 40,72 | 40,92 | 40,92 | 3871 |
04 ene 2024 | 40,50 | 42,00 | 40,36 | 42,00 | 42,00 | 14.086 |
03 ene 2024 | 40,46 | 40,78 | 40,24 | 40,50 | 40,50 | 2204 |
02 ene 2024 | 39,76 | 41,20 | 39,76 | 40,76 | 40,76 | 5386 |
29 dic 2023 | 39,80 | 40,22 | 39,66 | 40,22 | 40,22 | 4084 |
28 dic 2023 | 39,86 | 40,30 | 39,84 | 40,08 | 40,08 | 1194 |
27 dic 2023 | 40,04 | 40,40 | 39,84 | 40,16 | 40,16 | 3053 |
22 dic 2023 | 41,00 | 41,00 | 40,20 | 40,70 | 40,70 | 3581 |
21 dic 2023 | 40,54 | 41,06 | 40,40 | 40,80 | 40,80 | 1502 |
20 dic 2023 | 40,30 | 41,96 | 40,30 | 41,50 | 41,50 | 2629 |
19 dic 2023 | 40,20 | 41,24 | 40,16 | 40,66 | 40,66 | 7178 |
18 dic 2023 | 39,66 | 40,12 | 39,66 | 40,12 | 40,12 | 3743 |
15 dic 2023 | 39,70 | 40,38 | 39,66 | 40,38 | 40,38 | 12.033 |
14 dic 2023 | 39,66 | 39,98 | 39,66 | 39,66 | 39,66 | 2338 |
13 dic 2023 | 39,78 | 39,78 | 39,66 | 39,66 | 39,66 | 1607 |
12 dic 2023 | 39,66 | 39,78 | 39,66 | 39,68 | 39,68 | 901 |
11 dic 2023 | 39,66 | 39,88 | 39,66 | 39,66 | 39,66 | 3228 |
08 dic 2023 | 39,68 | 39,76 | 39,66 | 39,66 | 39,66 | 2725 |
07 dic 2023 | 39,90 | 39,90 | 39,66 | 39,68 | 39,68 | 5995 |
06 dic 2023 | 39,98 | 39,98 | 39,68 | 39,78 | 39,78 | 1459 |
05 dic 2023 | 40,80 | 40,80 | 39,76 | 39,76 | 39,76 | 1381 |
04 dic 2023 | 39,96 | 40,62 | 39,96 | 40,58 | 40,58 | 2926 |
01 dic 2023 | 41,00 | 41,00 | 40,34 | 40,50 | 40,50 | 4592 |
30 nov 2023 | 40,20 | 41,06 | 40,12 | 41,06 | 41,06 | 35.408 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |