Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 34,34 | 34,40 | 34,16 | 34,16 | 34,16 | 30 |
30 abr 2024 | 33,86 | 34,36 | 33,86 | 34,34 | 34,34 | - |
29 abr 2024 | 33,78 | 34,00 | 33,78 | 34,00 | 34,00 | - |
26 abr 2024 | 33,68 | 33,68 | 33,56 | 33,64 | 33,64 | - |
25 abr 2024 | 33,36 | 33,36 | 33,10 | 33,32 | 33,32 | - |
24 abr 2024 | 33,90 | 33,90 | 33,42 | 33,46 | 33,46 | - |
23 abr 2024 | 33,74 | 33,86 | 33,72 | 33,76 | 33,76 | - |
22 abr 2024 | 34,18 | 34,18 | 33,68 | 33,68 | 33,68 | - |
19 abr 2024 | 34,08 | 34,54 | 34,08 | 34,10 | 34,10 | - |
18 abr 2024 | 34,58 | 34,58 | 34,14 | 34,42 | 34,42 | - |
17 abr 2024 | 34,72 | 34,72 | 34,56 | 34,58 | 34,58 | - |
16 abr 2024 | 34,38 | 34,64 | 34,18 | 34,62 | 34,62 | - |
15 abr 2024 | 34,78 | 34,78 | 34,32 | 34,32 | 34,32 | - |
12 abr 2024 | 33,66 | 34,58 | 33,66 | 34,54 | 34,54 | - |
11 abr 2024 | 33,68 | 33,68 | 33,38 | 33,66 | 33,66 | - |
10 abr 2024 | 32,60 | 33,64 | 32,60 | 33,64 | 33,64 | - |
09 abr 2024 | 32,56 | 32,98 | 32,56 | 32,82 | 32,82 | - |
08 abr 2024 | 32,62 | 32,80 | 32,60 | 32,80 | 32,80 | - |
05 abr 2024 | 32,68 | 32,70 | 32,66 | 32,66 | 32,66 | - |
04 abr 2024 | 32,42 | 32,90 | 32,42 | 32,90 | 32,90 | - |
03 abr 2024 | 32,86 | 32,86 | 32,42 | 32,42 | 32,42 | - |
02 abr 2024 | 32,92 | 33,10 | 32,92 | 33,10 | 33,10 | - |
28 mar 2024 | 33,00 | 33,30 | 32,98 | 33,14 | 33,14 | - |
27 mar 2024 | 32,42 | 33,22 | 32,42 | 33,00 | 33,00 | - |
26 mar 2024 | 32,82 | 32,82 | 32,54 | 32,54 | 32,54 | - |
25 mar 2024 | 32,68 | 32,96 | 32,68 | 32,82 | 32,82 | - |
22 mar 2024 | 32,70 | 32,98 | 32,68 | 32,68 | 32,68 | - |
21 mar 2024 | 35,24 | 35,24 | 32,92 | 32,92 | 32,92 | - |
20 mar 2024 | 34,84 | 35,14 | 34,74 | 35,08 | 35,08 | - |
19 mar 2024 | 35,34 | 35,34 | 34,82 | 34,90 | 34,90 | - |
18 mar 2024 | 35,46 | 35,46 | 34,80 | 35,32 | 35,32 | - |
15 mar 2024 | 35,48 | 35,52 | 35,32 | 35,52 | 35,52 | - |
14 mar 2024 | 34,66 | 35,12 | 34,66 | 35,12 | 35,12 | - |
13 mar 2024 | 33,50 | 34,58 | 33,50 | 34,58 | 34,58 | - |
12 mar 2024 | 33,10 | 33,56 | 33,10 | 33,56 | 33,56 | - |
11 mar 2024 | 33,10 | 33,60 | 33,10 | 33,12 | 33,12 | - |
08 mar 2024 | 32,98 | 33,14 | 32,98 | 33,10 | 33,10 | - |
07 mar 2024 | 32,70 | 32,96 | 32,70 | 32,94 | 32,94 | - |
06 mar 2024 | 32,60 | 33,10 | 32,60 | 32,72 | 32,72 | - |
05 mar 2024 | 31,38 | 32,62 | 31,36 | 32,62 | 32,62 | - |
04 mar 2024 | 31,56 | 31,66 | 31,38 | 31,38 | 31,38 | - |
01 mar 2024 | 31,30 | 31,80 | 31,30 | 31,60 | 31,60 | - |
29 feb 2024 | 32,24 | 32,46 | 31,44 | 31,46 | 31,46 | 30 |
28 feb 2024 | 32,40 | 32,40 | 32,14 | 32,14 | 32,14 | - |
27 feb 2024 | 32,86 | 32,90 | 32,40 | 32,40 | 32,40 | - |
26 feb 2024 | 32,94 | 33,08 | 32,92 | 32,92 | 32,92 | - |
23 feb 2024 | 32,92 | 33,40 | 32,52 | 33,22 | 33,22 | 170 |
22 feb 2024 | 33,10 | 33,54 | 32,96 | 33,24 | 33,24 | - |
21 feb 2024 | 32,24 | 33,12 | 32,24 | 33,12 | 33,12 | - |
20 feb 2024 | 32,02 | 32,20 | 31,90 | 32,20 | 32,20 | - |
19 feb 2024 | 32,00 | 32,16 | 31,96 | 32,00 | 32,00 | - |
16 feb 2024 | 32,20 | 32,26 | 32,06 | 32,10 | 32,10 | - |
15 feb 2024 | 32,40 | 32,40 | 31,90 | 32,30 | 32,30 | - |
14 feb 2024 | 32,00 | 32,70 | 32,00 | 32,70 | 32,70 | - |
13 feb 2024 | 32,64 | 32,64 | 31,90 | 31,90 | 31,90 | - |
12 feb 2024 | 32,60 | 32,80 | 32,60 | 32,62 | 32,62 | - |
09 feb 2024 | 33,56 | 33,60 | 32,60 | 32,62 | 32,62 | 10 |
08 feb 2024 | 34,64 | 35,04 | 34,06 | 34,14 | 34,14 | 40 |
07 feb 2024 | 34,48 | 34,72 | 34,48 | 34,62 | 34,62 | - |
06 feb 2024 | 34,58 | 34,66 | 34,48 | 34,48 | 34,48 | - |
05 feb 2024 | 34,62 | 34,80 | 34,48 | 34,48 | 34,48 | - |
02 feb 2024 | 34,98 | 35,08 | 34,66 | 34,68 | 34,68 | - |
01 feb 2024 | 35,30 | 35,30 | 34,78 | 34,94 | 34,94 | - |
31 ene 2024 | 35,18 | 35,34 | 34,78 | 34,78 | 34,78 | 1000 |
30 ene 2024 | 35,66 | 35,66 | 35,24 | 35,36 | 35,36 | - |
29 ene 2024 | 35,36 | 35,36 | 34,90 | 34,90 | 34,90 | - |
26 ene 2024 | 35,20 | 35,50 | 35,20 | 35,22 | 35,22 | - |
25 ene 2024 | 35,18 | 35,32 | 35,18 | 35,32 | 35,32 | - |
24 ene 2024 | 35,40 | 35,44 | 34,88 | 35,02 | 35,02 | - |
23 ene 2024 | 36,06 | 36,06 | 35,30 | 35,30 | 35,30 | - |
22 ene 2024 | 36,90 | 37,08 | 35,94 | 35,94 | 35,94 | - |
19 ene 2024 | 36,56 | 36,90 | 36,56 | 36,90 | 36,90 | - |
18 ene 2024 | 36,98 | 37,16 | 36,34 | 36,34 | 36,34 | - |
17 ene 2024 | 38,04 | 38,04 | 37,14 | 37,20 | 37,20 | - |
16 ene 2024 | 38,12 | 38,22 | 37,84 | 37,84 | 37,84 | - |
15 ene 2024 | 38,70 | 38,70 | 38,12 | 38,12 | 38,12 | - |
12 ene 2024 | 39,02 | 39,02 | 38,44 | 38,58 | 38,58 | - |
11 ene 2024 | 39,82 | 39,82 | 39,18 | 39,18 | 39,18 | - |
10 ene 2024 | 39,02 | 39,46 | 39,02 | 39,46 | 39,46 | - |
09 ene 2024 | 39,44 | 39,44 | 39,14 | 39,18 | 39,18 | - |
08 ene 2024 | 39,42 | 39,42 | 39,24 | 39,28 | 39,28 | - |
05 ene 2024 | 39,48 | 39,48 | 39,32 | 39,38 | 39,38 | 20 |
04 ene 2024 | 39,22 | 39,30 | 39,00 | 39,22 | 39,22 | - |
03 ene 2024 | 38,98 | 39,18 | 38,96 | 39,00 | 39,00 | - |
02 ene 2024 | 38,22 | 39,14 | 38,22 | 39,14 | 39,14 | - |
29 dic 2023 | 37,98 | 38,00 | 37,90 | 37,96 | 37,96 | - |
28 dic 2023 | 38,36 | 38,36 | 37,78 | 37,78 | 37,78 | - |
27 dic 2023 | 38,56 | 38,56 | 38,14 | 38,28 | 38,28 | - |
22 dic 2023 | 38,32 | 38,54 | 38,28 | 38,28 | 38,28 | - |
21 dic 2023 | 38,94 | 38,94 | 38,40 | 38,46 | 38,46 | - |
20 dic 2023 | 37,16 | 38,80 | 37,16 | 38,80 | 38,80 | - |
19 dic 2023 | 37,94 | 37,94 | 37,04 | 37,30 | 37,30 | - |
18 dic 2023 | 37,96 | 37,98 | 37,76 | 37,90 | 37,90 | - |
15 dic 2023 | 39,00 | 39,38 | 37,88 | 38,04 | 38,04 | - |
14 dic 2023 | 38,28 | 38,88 | 38,28 | 38,88 | 38,88 | - |
13 dic 2023 | 39,54 | 39,54 | 38,32 | 38,44 | 38,44 | - |
12 dic 2023 | 39,72 | 39,80 | 39,40 | 39,42 | 39,42 | - |
11 dic 2023 | 40,34 | 40,36 | 39,92 | 39,92 | 39,92 | - |
08 dic 2023 | 40,52 | 40,58 | 40,20 | 40,20 | 40,20 | - |
07 dic 2023 | 40,54 | 40,64 | 40,24 | 40,64 | 40,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |