Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 310 |
08 may 2024 | 31,76 | 31,76 | 31,18 | 31,18 | 31,18 | 310 |
07 may 2024 | 32,52 | 32,68 | 32,52 | 32,62 | 32,62 | 70 |
06 may 2024 | 32,20 | 32,72 | 32,20 | 32,72 | 32,72 | 188 |
03 may 2024 | 32,08 | 32,26 | 32,08 | 32,24 | 32,24 | 21 |
02 may 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
30 abr 2024 | 32,60 | 32,60 | 32,42 | 32,42 | 32,42 | - |
29 abr 2024 | 32,38 | 32,50 | 32,38 | 32,50 | 32,50 | - |
26 abr 2024 | 32,30 | 32,32 | 32,30 | 32,32 | 32,32 | - |
25 abr 2024 | 32,08 | 32,28 | 32,08 | 32,28 | 32,28 | - |
24 abr 2024 | 32,38 | 32,44 | 32,38 | 32,44 | 32,44 | - |
23 abr 2024 | 32,54 | 32,74 | 32,54 | 32,74 | 32,74 | - |
22 abr 2024 | 32,40 | 32,86 | 32,40 | 32,74 | 32,74 | 480 |
19 abr 2024 | 32,02 | 32,02 | 31,82 | 31,82 | 31,82 | 100 |
18 abr 2024 | 32,56 | 32,56 | 32,00 | 32,00 | 32,00 | 250 |
17 abr 2024 | 32,52 | 32,70 | 32,52 | 32,70 | 32,70 | - |
16 abr 2024 | 32,16 | 32,64 | 31,56 | 32,64 | 32,64 | 1336 |
15 abr 2024 | 33,28 | 33,44 | 33,28 | 33,32 | 33,32 | 1050 |
12 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
11 abr 2024 | 33,58 | 33,92 | 33,58 | 33,92 | 33,92 | 400 |
10 abr 2024 | 33,66 | 33,66 | 33,48 | 33,48 | 33,48 | - |
09 abr 2024 | 33,88 | 33,88 | 33,76 | 33,76 | 33,76 | 170 |
08 abr 2024 | 33,90 | 33,90 | 33,82 | 33,82 | 33,82 | 300 |
05 abr 2024 | 32,82 | 33,76 | 32,82 | 33,76 | 33,76 | 140 |
04 abr 2024 | 33,54 | 33,54 | 32,80 | 32,80 | 32,80 | - |
03 abr 2024 | 32,90 | 34,04 | 32,90 | 34,04 | 34,04 | 50 |
02 abr 2024 | 33,78 | 33,78 | 32,92 | 32,92 | 32,92 | 500 |
28 mar 2024 | 32,22 | 33,40 | 32,12 | 32,40 | 32,40 | 1020 |
27 mar 2024 | 32,34 | 32,34 | 32,30 | 32,30 | 32,30 | 40 |
26 mar 2024 | 28,20 | 31,06 | 28,20 | 31,06 | 31,06 | 308 |
25 mar 2024 | 27,28 | 28,10 | 27,28 | 28,10 | 28,10 | 28 |
22 mar 2024 | 27,22 | 27,72 | 27,22 | 27,24 | 27,24 | 2400 |
21 mar 2024 | 27,60 | 27,60 | 27,30 | 27,30 | 27,30 | 91 |
20 mar 2024 | 27,20 | 27,60 | 27,20 | 27,60 | 27,60 | - |
19 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
18 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
15 mar 2024 | 26,72 | 27,10 | 26,72 | 27,10 | 27,10 | - |
14 mar 2024 | 26,70 | 26,74 | 26,70 | 26,74 | 26,74 | - |
13 mar 2024 | 26,86 | 26,86 | 26,56 | 26,56 | 26,56 | - |
12 mar 2024 | 26,58 | 26,58 | 26,22 | 26,22 | 26,22 | - |
11 mar 2024 | 26,60 | 26,60 | 26,50 | 26,60 | 26,60 | 100 |
08 mar 2024 | 25,60 | 27,12 | 25,60 | 27,12 | 27,12 | 150 |
07 mar 2024 | 24,42 | 25,62 | 24,42 | 25,62 | 25,62 | 200 |
06 mar 2024 | 24,66 | 24,74 | 24,66 | 24,74 | 24,74 | - |
05 mar 2024 | 24,58 | 24,70 | 24,58 | 24,70 | 24,70 | - |
04 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
01 mar 2024 | 24,20 | 24,42 | 24,20 | 24,42 | 24,42 | - |
29 feb 2024 | 24,68 | 24,68 | 24,32 | 24,32 | 24,32 | - |
28 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 feb 2024 | 24,54 | 24,90 | 24,54 | 24,90 | 24,90 | 150 |
26 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
23 feb 2024 | 24,46 | 24,54 | 24,46 | 24,54 | 24,54 | - |
22 feb 2024 | 24,56 | 24,74 | 24,56 | 24,60 | 24,60 | 650 |
21 feb 2024 | 24,40 | 24,52 | 24,40 | 24,52 | 24,52 | 128 |
20 feb 2024 | 24,08 | 24,30 | 24,08 | 24,30 | 24,30 | - |
19 feb 2024 | 24,10 | 24,18 | 24,10 | 24,18 | 24,18 | - |
16 feb 2024 | 23,96 | 24,38 | 23,96 | 24,38 | 24,38 | 100 |
15 feb 2024 | 23,62 | 23,82 | 23,62 | 23,82 | 23,82 | - |
14 feb 2024 | 23,70 | 24,00 | 23,68 | 23,68 | 23,68 | 50 |
13 feb 2024 | 23,32 | 23,32 | 23,16 | 23,16 | 23,16 | - |
12 feb 2024 | 22,88 | 23,18 | 22,88 | 23,18 | 23,18 | - |
09 feb 2024 | 23,00 | 23,06 | 23,00 | 23,06 | 23,06 | - |
08 feb 2024 | 23,00 | 23,08 | 23,00 | 23,08 | 23,08 | - |
07 feb 2024 | 23,00 | 23,18 | 23,00 | 23,18 | 23,18 | - |
06 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
05 feb 2024 | 23,10 | 23,36 | 23,10 | 23,36 | 23,36 | 107 |
02 feb 2024 | 23,18 | 23,26 | 23,18 | 23,26 | 23,26 | - |
01 feb 2024 | 22,96 | 23,30 | 22,96 | 23,30 | 23,30 | - |
31 ene 2024 | 23,28 | 23,30 | 23,28 | 23,30 | 23,30 | 200 |
30 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
29 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
26 ene 2024 | 23,34 | 23,76 | 23,34 | 23,76 | 23,76 | - |
25 ene 2024 | 23,80 | 23,80 | 23,46 | 23,56 | 23,56 | 80 |
24 ene 2024 | 23,22 | 23,22 | 23,08 | 23,08 | 23,08 | - |
23 ene 2024 | 23,32 | 23,32 | 23,30 | 23,30 | 23,30 | - |
22 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
19 ene 2024 | 23,22 | 23,22 | 23,12 | 23,12 | 23,12 | - |
18 ene 2024 | 22,84 | 23,24 | 22,84 | 23,24 | 23,24 | 200 |
17 ene 2024 | 22,96 | 23,12 | 22,96 | 23,12 | 23,12 | - |
16 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
15 ene 2024 | 23,50 | 23,82 | 23,50 | 23,82 | 23,82 | - |
12 ene 2024 | 23,50 | 23,58 | 23,50 | 23,58 | 23,58 | - |
11 ene 2024 | 23,26 | 23,68 | 23,26 | 23,50 | 23,50 | 421 |
10 ene 2024 | 22,82 | 23,38 | 22,82 | 23,38 | 23,38 | - |
09 ene 2024 | 22,98 | 23,00 | 22,98 | 23,00 | 23,00 | - |
08 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 75 |
05 ene 2024 | 23,04 | 23,28 | 23,04 | 23,12 | 23,12 | 38 |
04 ene 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
03 ene 2024 | 22,40 | 22,58 | 22,40 | 22,58 | 22,58 | - |
02 ene 2024 | 22,74 | 22,84 | 22,64 | 22,64 | 22,64 | 719 |
29 dic 2023 | 22,48 | 22,58 | 22,48 | 22,58 | 22,58 | 700 |
28 dic 2023 | 22,54 | 22,70 | 22,54 | 22,70 | 22,70 | - |
27 dic 2023 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
22 dic 2023 | 22,42 | 22,50 | 22,42 | 22,50 | 22,50 | - |
21 dic 2023 | 22,32 | 22,54 | 22,32 | 22,54 | 22,54 | 10 |
20 dic 2023 | 22,50 | 22,50 | 22,38 | 22,38 | 22,38 | - |
19 dic 2023 | 22,34 | 22,52 | 22,34 | 22,52 | 22,52 | - |
18 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | 440 |
15 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
14 dic 2023 | 22,36 | 22,44 | 22,36 | 22,44 | 22,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |