Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 32,19 | 32,85 | 32,11 | 32,42 | 32,42 | 189.200 |
18 abr 2024 | 32,64 | 32,91 | 31,96 | 32,18 | 32,18 | 341.200 |
17 abr 2024 | 33,55 | 33,55 | 32,48 | 32,48 | 32,48 | 160.700 |
16 abr 2024 | 32,91 | 33,26 | 32,47 | 33,16 | 33,16 | 315.600 |
15 abr 2024 | 33,96 | 34,24 | 32,80 | 32,85 | 32,85 | 368.500 |
12 abr 2024 | 33,61 | 34,09 | 33,01 | 33,76 | 33,76 | 476.400 |
11 abr 2024 | 34,51 | 34,63 | 33,91 | 33,93 | 33,93 | 198.400 |
10 abr 2024 | 33,60 | 34,70 | 33,53 | 34,43 | 34,43 | 246.100 |
09 abr 2024 | 35,33 | 35,85 | 34,09 | 34,27 | 34,27 | 344.800 |
08 abr 2024 | 35,07 | 35,28 | 34,46 | 35,27 | 35,27 | 174.200 |
05 abr 2024 | 33,65 | 34,80 | 33,40 | 34,76 | 34,76 | 433.200 |
04 abr 2024 | 35,74 | 35,91 | 34,11 | 34,15 | 34,15 | 556.600 |
03 abr 2024 | 35,85 | 36,40 | 35,37 | 35,44 | 35,44 | 423.300 |
02 abr 2024 | 36,33 | 36,49 | 35,97 | 36,23 | 36,23 | 200.800 |
01 abr 2024 | 37,59 | 37,72 | 36,64 | 36,86 | 36,86 | 208.600 |
28 mar 2024 | 37,91 | 38,49 | 37,61 | 37,66 | 37,66 | 220.100 |
27 mar 2024 | 36,76 | 37,97 | 36,64 | 37,95 | 37,95 | 310.900 |
26 mar 2024 | 37,31 | 37,39 | 36,27 | 36,46 | 36,46 | 227.700 |
25 mar 2024 | 36,81 | 37,17 | 36,55 | 37,15 | 37,15 | 218.400 |
22 mar 2024 | 37,33 | 37,38 | 36,41 | 36,47 | 36,47 | 228.600 |
21 mar 2024 | 36,93 | 37,98 | 36,59 | 37,23 | 37,23 | 266.900 |
20 mar 2024 | 36,49 | 36,97 | 36,37 | 36,88 | 36,88 | 243.300 |
19 mar 2024 | 36,50 | 37,57 | 36,19 | 36,79 | 36,79 | 343.000 |
18 mar 2024 | 37,74 | 37,90 | 36,88 | 36,96 | 36,96 | 260.400 |
15 mar 2024 | 37,68 | 38,66 | 37,01 | 37,84 | 37,84 | 587.200 |
14 mar 2024 | 36,80 | 37,96 | 36,37 | 37,93 | 37,93 | 313.200 |
13 mar 2024 | 36,49 | 37,22 | 35,97 | 36,99 | 36,99 | 283.700 |
12 mar 2024 | 36,51 | 37,24 | 36,04 | 36,99 | 36,99 | 354.800 |
11 mar 2024 | 36,91 | 37,02 | 36,42 | 36,58 | 36,58 | 351.900 |
08 mar 2024 | 37,75 | 38,41 | 37,18 | 37,33 | 37,33 | 409.400 |
07 mar 2024 | 37,66 | 37,98 | 37,24 | 37,63 | 37,63 | 268.900 |
06 mar 2024 | 38,26 | 38,58 | 37,42 | 37,66 | 37,66 | 358.500 |
05 mar 2024 | 38,69 | 39,00 | 38,06 | 38,39 | 38,39 | 186.800 |
04 mar 2024 | 38,47 | 38,73 | 38,09 | 38,53 | 38,53 | 364.100 |
01 mar 2024 | 37,90 | 38,45 | 37,29 | 38,17 | 38,17 | 574.200 |
29 feb 2024 | 37,85 | 38,38 | 37,19 | 38,01 | 38,01 | 425.500 |
28 feb 2024 | 37,41 | 38,08 | 37,03 | 37,35 | 37,35 | 359.500 |
27 feb 2024 | 36,73 | 38,21 | 36,60 | 37,78 | 37,78 | 611.700 |
26 feb 2024 | 36,62 | 37,30 | 36,11 | 36,65 | 36,65 | 206.500 |
23 feb 2024 | 36,53 | 37,00 | 36,11 | 36,51 | 36,51 | 241.800 |
22 feb 2024 | 36,22 | 37,15 | 36,10 | 36,73 | 36,73 | 308.300 |
21 feb 2024 | 36,18 | 36,57 | 35,64 | 36,40 | 36,40 | 381.100 |
20 feb 2024 | 36,73 | 37,15 | 36,19 | 36,41 | 36,41 | 536.300 |
16 feb 2024 | 34,96 | 37,49 | 34,96 | 37,01 | 37,01 | 1.060.500 |
15 feb 2024 | 36,13 | 36,67 | 34,49 | 34,79 | 34,79 | 705.100 |
14 feb 2024 | 35,00 | 37,24 | 34,78 | 36,12 | 36,12 | 1.090.300 |
13 feb 2024 | 33,26 | 34,27 | 33,22 | 33,56 | 33,56 | 512.900 |
12 feb 2024 | 34,36 | 34,84 | 34,00 | 34,47 | 34,47 | 417.900 |
09 feb 2024 | 33,51 | 34,12 | 33,41 | 34,09 | 34,09 | 323.600 |
08 feb 2024 | 32,60 | 33,60 | 32,60 | 33,49 | 33,49 | 354.100 |
07 feb 2024 | 33,00 | 33,00 | 31,99 | 32,27 | 32,27 | 388.700 |
06 feb 2024 | 32,40 | 32,92 | 32,21 | 32,83 | 32,83 | 530.500 |
05 feb 2024 | 33,70 | 33,74 | 32,34 | 32,42 | 32,42 | 489.000 |
02 feb 2024 | 32,57 | 33,27 | 32,28 | 33,05 | 33,05 | 367.000 |
01 feb 2024 | 32,09 | 33,03 | 31,78 | 32,98 | 32,98 | 269.100 |
31 ene 2024 | 32,60 | 32,69 | 31,76 | 31,82 | 31,82 | 482.200 |
30 ene 2024 | 31,51 | 32,56 | 31,51 | 32,54 | 32,54 | 285.600 |
29 ene 2024 | 31,86 | 31,87 | 31,58 | 31,77 | 31,77 | 256.900 |
26 ene 2024 | 32,00 | 32,18 | 31,67 | 31,68 | 31,68 | 219.200 |
25 ene 2024 | 32,00 | 32,02 | 30,26 | 31,82 | 31,82 | 341.600 |
24 ene 2024 | 32,00 | 32,00 | 30,97 | 31,37 | 31,37 | 418.000 |
23 ene 2024 | 31,53 | 31,98 | 31,06 | 31,90 | 31,90 | 470.900 |
22 ene 2024 | 30,63 | 31,24 | 30,38 | 31,13 | 31,13 | 325.500 |
19 ene 2024 | 30,47 | 30,47 | 29,81 | 30,37 | 30,37 | 325.900 |
18 ene 2024 | 29,67 | 30,29 | 29,37 | 30,27 | 30,27 | 242.500 |
17 ene 2024 | 28,28 | 29,57 | 28,00 | 29,54 | 29,54 | 323.100 |
16 ene 2024 | 29,38 | 29,54 | 27,64 | 28,78 | 28,78 | 213.000 |
12 ene 2024 | 29,47 | 29,81 | 29,09 | 29,56 | 29,56 | 397.700 |
11 ene 2024 | 29,40 | 29,72 | 28,86 | 29,19 | 29,19 | 330.300 |
10 ene 2024 | 29,87 | 30,41 | 28,90 | 29,40 | 29,40 | 323.700 |
09 ene 2024 | 29,47 | 30,12 | 29,23 | 29,83 | 29,83 | 367.500 |
08 ene 2024 | 29,80 | 30,31 | 29,31 | 29,91 | 29,91 | 454.000 |
05 ene 2024 | 29,41 | 30,37 | 29,28 | 30,00 | 30,00 | 477.800 |
04 ene 2024 | 28,57 | 29,80 | 28,17 | 29,73 | 29,73 | 494.400 |
03 ene 2024 | 29,35 | 29,81 | 28,51 | 28,53 | 28,53 | 536.300 |
02 ene 2024 | 29,37 | 29,85 | 28,95 | 29,51 | 29,51 | 409.200 |
29 dic 2023 | 30,16 | 30,39 | 29,33 | 29,43 | 29,43 | 192.300 |
28 dic 2023 | 30,05 | 30,51 | 30,03 | 30,40 | 30,40 | 226.300 |
27 dic 2023 | 29,66 | 30,14 | 29,62 | 30,10 | 30,10 | 205.400 |
26 dic 2023 | 29,18 | 29,65 | 29,15 | 29,55 | 29,55 | 130.800 |
22 dic 2023 | 29,03 | 29,60 | 29,02 | 29,18 | 29,18 | 151.900 |
21 dic 2023 | 29,48 | 29,52 | 28,76 | 28,94 | 28,94 | 431.800 |
20 dic 2023 | 29,06 | 29,84 | 28,72 | 29,02 | 29,02 | 623.800 |
19 dic 2023 | 28,76 | 29,62 | 28,48 | 29,33 | 29,33 | 703.700 |
18 dic 2023 | 28,59 | 29,00 | 28,40 | 28,49 | 28,49 | 466.100 |
15 dic 2023 | 29,81 | 29,81 | 28,50 | 28,52 | 28,52 | 1.129.200 |
14 dic 2023 | 29,16 | 29,49 | 28,32 | 29,25 | 29,25 | 364.500 |
13 dic 2023 | 28,94 | 28,94 | 27,48 | 28,70 | 28,70 | 288.700 |
12 dic 2023 | 28,25 | 28,86 | 27,97 | 28,82 | 28,82 | 707.700 |
11 dic 2023 | 28,09 | 28,55 | 28,04 | 28,42 | 28,42 | 275.700 |
08 dic 2023 | 27,63 | 28,26 | 27,46 | 28,01 | 28,01 | 506.600 |
07 dic 2023 | 27,23 | 27,71 | 27,23 | 27,66 | 27,66 | 249.900 |
06 dic 2023 | 27,54 | 28,28 | 27,06 | 27,11 | 27,11 | 226.600 |
05 dic 2023 | 27,81 | 27,98 | 27,06 | 27,22 | 27,22 | 230.200 |
04 dic 2023 | 27,04 | 28,09 | 27,04 | 27,89 | 27,89 | 259.500 |
01 dic 2023 | 26,88 | 27,49 | 26,80 | 27,26 | 27,26 | 278.000 |
30 nov 2023 | 27,30 | 27,48 | 26,73 | 26,90 | 26,90 | 491.400 |
29 nov 2023 | 27,09 | 27,83 | 27,09 | 27,22 | 27,22 | 710.200 |
28 nov 2023 | 26,88 | 26,97 | 26,23 | 26,75 | 26,75 | 687.200 |
27 nov 2023 | 26,51 | 27,40 | 26,45 | 26,88 | 26,88 | 780.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |