Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 36,96 | 37,48 | 36,59 | 37,17 | 37,17 | 1.036.500 |
26 mar 2024 | 36,91 | 37,45 | 36,86 | 36,91 | 36,91 | 212.177 |
25 mar 2024 | 37,12 | 37,49 | 36,80 | 37,02 | 37,02 | 675.317 |
22 mar 2024 | 37,42 | 37,42 | 36,53 | 37,09 | 37,09 | 865.952 |
21 mar 2024 | 37,21 | 37,69 | 37,03 | 37,45 | 37,45 | 935.722 |
20 mar 2024 | 37,13 | 37,50 | 37,10 | 37,24 | 37,24 | 1.359.712 |
19 mar 2024 | 37,63 | 37,63 | 36,51 | 37,11 | 37,11 | 1.865.778 |
15 mar 2024 | 37,68 | 37,80 | 37,09 | 37,49 | 37,49 | 3.141.779 |
14 mar 2024 | 37,91 | 38,05 | 37,27 | 37,49 | 37,49 | 1.321.069 |
13 mar 2024 | 37,57 | 38,25 | 37,50 | 37,81 | 37,81 | 1.049.565 |
12 mar 2024 | 37,67 | 37,98 | 37,65 | 37,96 | 37,96 | 4.993.154 |
11 mar 2024 | 37,79 | 37,99 | 37,25 | 37,65 | 37,65 | 643.564 |
08 mar 2024 | 37,31 | 37,82 | 37,22 | 37,79 | 37,79 | 3.933.435 |
07 mar 2024 | 36,99 | 37,44 | 36,32 | 37,25 | 37,25 | 1.156.839 |
06 mar 2024 | 37,67 | 37,78 | 37,02 | 37,11 | 37,11 | 1.373.176 |
05 mar 2024 | 36,81 | 37,66 | 36,70 | 37,59 | 37,59 | 752.566 |
04 mar 2024 | 36,53 | 37,60 | 36,08 | 36,76 | 36,76 | 851.406 |
01 mar 2024 | 36,65 | 36,92 | 35,84 | 36,85 | 36,85 | 1.069.364 |
29 feb 2024 | 35,75 | 37,27 | 35,44 | 36,90 | 36,90 | 1.368.647 |
28 feb 2024 | 35,49 | 35,79 | 35,20 | 35,52 | 35,52 | 1.090.235 |
27 feb 2024 | 35,21 | 35,85 | 35,21 | 35,45 | 35,45 | 2.587.376 |
26 feb 2024 | 35,63 | 35,99 | 35,60 | 35,85 | 35,85 | 1.339.991 |
23 feb 2024 | 35,57 | 36,15 | 35,57 | 35,84 | 35,84 | 1.575.417 |
22 feb 2024 | 35,21 | 35,95 | 35,13 | 35,70 | 35,70 | 3.264.164 |
21 feb 2024 | 35,13 | 36,08 | 35,01 | 35,83 | 35,83 | 2.059.181 |
20 feb 2024 | 35,45 | 35,76 | 35,03 | 35,11 | 35,11 | 2.186.051 |
19 feb 2024 | 35,84 | 35,94 | 35,05 | 35,20 | 35,20 | 460.706 |
16 feb 2024 | 36,29 | 36,29 | 35,23 | 35,87 | 35,87 | 1.126.979 |
15 feb 2024 | 36,29 | 36,29 | 35,93 | 36,00 | 36,00 | 1.929.428 |
14 feb 2024 | 36,85 | 36,85 | 35,93 | 36,09 | 36,09 | 2.390.743 |
13 feb 2024 | 36,20 | 36,32 | 35,73 | 35,99 | 35,99 | 893.747 |
12 feb 2024 | 36,04 | 36,88 | 36,00 | 36,11 | 36,11 | 1.268.633 |
09 feb 2024 | 36,09 | 36,28 | 35,77 | 36,08 | 36,08 | 1.207.036 |
08 feb 2024 | 36,15 | 36,74 | 35,83 | 36,13 | 36,13 | 1.298.122 |
07 feb 2024 | 35,05 | 36,24 | 35,05 | 36,03 | 36,03 | 3.861.498 |
06 feb 2024 | 35,12 | 35,41 | 35,04 | 35,14 | 35,14 | 1.696.890 |
02 feb 2024 | 35,77 | 35,82 | 34,64 | 35,04 | 35,04 | 1.373.792 |
01 feb 2024 | 35,25 | 36,50 | 35,03 | 35,95 | 35,95 | 1.870.256 |
31 ene 2024 | 34,34 | 35,45 | 34,27 | 34,98 | 34,98 | 2.023.711 |
30 ene 2024 | 35,21 | 35,21 | 34,44 | 34,52 | 34,52 | 1.569.362 |
29 ene 2024 | 34,31 | 35,32 | 34,17 | 35,22 | 35,22 | 1.097.783 |
26 ene 2024 | 33,72 | 34,87 | 33,41 | 34,33 | 34,33 | 780.724 |
25 ene 2024 | 33,30 | 33,93 | 32,55 | 33,72 | 33,72 | 1.990.504 |
24 ene 2024 | 33,18 | 33,64 | 32,88 | 33,20 | 33,20 | 1.598.633 |
23 ene 2024 | 33,30 | 33,45 | 32,51 | 32,96 | 32,96 | 1.510.871 |
22 ene 2024 | 32,85 | 33,94 | 32,81 | 33,25 | 33,25 | 986.018 |
19 ene 2024 | 33,74 | 34,08 | 32,86 | 33,00 | 33,00 | 2.205.080 |
18 ene 2024 | 32,67 | 33,96 | 32,67 | 33,52 | 33,52 | 1.506.163 |
17 ene 2024 | 33,13 | 33,27 | 32,41 | 32,50 | 32,50 | 1.805.738 |
16 ene 2024 | 33,91 | 34,01 | 33,03 | 33,10 | 33,10 | 673.997 |
15 ene 2024 | 33,81 | 34,15 | 33,52 | 33,90 | 33,90 | 91.428 |
12 ene 2024 | 33,42 | 34,31 | 33,42 | 33,67 | 33,67 | 368.430 |
11 ene 2024 | 33,20 | 33,71 | 33,15 | 33,49 | 33,49 | 872.754 |
10 ene 2024 | 33,50 | 34,09 | 32,47 | 33,24 | 33,24 | 1.875.087 |
09 ene 2024 | 34,27 | 34,28 | 33,01 | 33,49 | 33,49 | 464.359 |
08 ene 2024 | 34,40 | 34,77 | 34,03 | 34,42 | 34,42 | 452.027 |
05 ene 2024 | 34,26 | 34,80 | 34,10 | 34,41 | 34,41 | 763.879 |
04 ene 2024 | 34,51 | 34,54 | 33,21 | 34,26 | 34,26 | 667.108 |
03 ene 2024 | 35,80 | 35,80 | 34,03 | 34,60 | 34,60 | 1.110.868 |
02 ene 2024 | 35,13 | 35,80 | 35,09 | 35,80 | 35,80 | 611.273 |
29 dic 2023 | 35,15 | 35,49 | 34,83 | 35,11 | 35,11 | 317.858 |
28 dic 2023 | 34,86 | 35,89 | 34,60 | 35,28 | 35,28 | 328.708 |
27 dic 2023 | 34,75 | 35,20 | 34,14 | 34,74 | 34,74 | 898.492 |
26 dic 2023 | 34,60 | 35,03 | 34,32 | 34,75 | 34,75 | 581.064 |
22 dic 2023 | 35,04 | 35,04 | 33,99 | 34,60 | 34,60 | 295.064 |
21 dic 2023 | 34,66 | 35,40 | 34,51 | 35,06 | 35,06 | 655.353 |
20 dic 2023 | 34,74 | 34,89 | 34,14 | 34,25 | 34,25 | 827.777 |
19 dic 2023 | 34,56 | 34,92 | 33,81 | 34,62 | 34,62 | 1.190.834 |
18 dic 2023 | 34,11 | 34,94 | 33,82 | 34,78 | 34,78 | 1.250.652 |
15 dic 2023 | 34,20 | 34,50 | 33,56 | 34,16 | 34,16 | 6.487.834 |
14 dic 2023 | 32,99 | 34,44 | 32,68 | 33,95 | 33,95 | 2.286.282 |
13 dic 2023 | 33,08 | 33,09 | 32,36 | 32,73 | 32,73 | 1.723.148 |
11 dic 2023 | 33,59 | 33,59 | 32,96 | 33,09 | 33,09 | 623.545 |
08 dic 2023 | 33,76 | 33,76 | 33,04 | 33,49 | 33,49 | 439.200 |
07 dic 2023 | 33,88 | 34,00 | 33,51 | 33,73 | 33,73 | 680.605 |
06 dic 2023 | 33,73 | 34,00 | 33,70 | 33,78 | 33,78 | 619.559 |
05 dic 2023 | 34,12 | 34,12 | 33,79 | 33,79 | 33,79 | 1.130.850 |
04 dic 2023 | 33,96 | 34,34 | 33,84 | 33,87 | 33,87 | 1.091.861 |
01 dic 2023 | 33,01 | 34,25 | 32,44 | 33,66 | 33,66 | 1.788.165 |
30 nov 2023 | 32,65 | 33,30 | 31,57 | 33,00 | 33,00 | 2.963.420 |
29 nov 2023 | 31,54 | 33,60 | 31,54 | 33,33 | 33,33 | 4.275.087 |
28 nov 2023 | 31,65 | 32,47 | 31,03 | 31,43 | 31,43 | 1.798.428 |
27 nov 2023 | 31,10 | 31,77 | 30,91 | 31,65 | 31,65 | 1.291.116 |
24 nov 2023 | 31,05 | 31,49 | 30,66 | 31,05 | 31,05 | 1.035.336 |
23 nov 2023 | 31,39 | 31,41 | 30,88 | 31,21 | 31,21 | 101.530 |
22 nov 2023 | 31,11 | 31,37 | 30,33 | 31,27 | 31,27 | 989.013 |
21 nov 2023 | 30,63 | 31,25 | 30,16 | 31,11 | 31,11 | 2.322.836 |
17 nov 2023 | 30,16 | 30,79 | 30,16 | 30,74 | 30,74 | 676.633 |
16 nov 2023 | 30,33 | 30,54 | 30,11 | 30,21 | 30,21 | 960.134 |
15 nov 2023 | 30,79 | 30,86 | 30,22 | 30,50 | 30,50 | 1.286.791 |
14 nov 2023 | 30,14 | 30,64 | 30,01 | 30,34 | 30,34 | 1.221.753 |
13 nov 2023 | 30,07 | 30,25 | 29,62 | 30,02 | 30,02 | 856.599 |
10 nov 2023 | 30,07 | 30,32 | 29,82 | 30,09 | 30,09 | 1.014.473 |
09 nov 2023 | 30,05 | 30,30 | 29,80 | 30,14 | 30,14 | 1.667.748 |
08 nov 2023 | 30,09 | 30,10 | 29,58 | 29,90 | 29,90 | 2.268.718 |
07 nov 2023 | 30,10 | 30,24 | 29,70 | 30,10 | 30,10 | 1.364.844 |
06 nov 2023 | 29,69 | 30,36 | 29,41 | 30,10 | 30,10 | 1.852.315 |
03 nov 2023 | 28,71 | 29,74 | 28,63 | 29,29 | 29,29 | 2.006.979 |
01 nov 2023 | 28,34 | 28,57 | 27,85 | 28,40 | 28,40 | 1.018.402 |
31 oct 2023 | 28,00 | 29,15 | 28,00 | 28,07 | 28,07 | 1.449.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |