Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 40,87 | 40,95 | 38,59 | 38,82 | 38,82 | 613.300 |
27 mar 2024 | 40,10 | 40,91 | 39,92 | 40,91 | 40,91 | 362.400 |
26 mar 2024 | 40,32 | 40,32 | 39,44 | 39,93 | 39,93 | 335.600 |
25 mar 2024 | 39,78 | 40,59 | 39,55 | 40,16 | 40,16 | 273.400 |
22 mar 2024 | 39,56 | 39,96 | 39,13 | 39,72 | 39,72 | 319.400 |
21 mar 2024 | 38,98 | 39,80 | 38,47 | 39,66 | 39,66 | 669.800 |
20 mar 2024 | 37,61 | 38,88 | 37,29 | 38,79 | 38,79 | 519.200 |
19 mar 2024 | 39,37 | 39,37 | 37,74 | 37,96 | 37,96 | 855.100 |
18 mar 2024 | 39,39 | 39,90 | 38,86 | 39,35 | 39,35 | 579.700 |
15 mar 2024 | 37,80 | 39,45 | 37,64 | 39,09 | 39,09 | 1.987.900 |
14 mar 2024 | 38,12 | 38,33 | 37,21 | 38,03 | 38,03 | 383.500 |
13 mar 2024 | 37,01 | 38,48 | 37,01 | 38,30 | 38,30 | 337.700 |
12 mar 2024 | 37,31 | 37,72 | 36,79 | 37,40 | 37,40 | 310.700 |
11 mar 2024 | 37,25 | 37,97 | 36,78 | 37,50 | 37,50 | 495.700 |
08 mar 2024 | 37,52 | 38,39 | 37,33 | 37,60 | 37,60 | 428.000 |
07 mar 2024 | 36,97 | 37,23 | 36,46 | 37,20 | 37,20 | 332.300 |
06 mar 2024 | 36,37 | 36,92 | 35,91 | 36,68 | 36,68 | 403.400 |
05 mar 2024 | 37,01 | 37,09 | 35,92 | 36,31 | 36,31 | 318.300 |
04 mar 2024 | 37,52 | 37,65 | 36,61 | 37,03 | 37,03 | 294.900 |
01 mar 2024 | 37,14 | 37,50 | 36,50 | 37,13 | 37,13 | 418.700 |
29 feb 2024 | 37,10 | 37,37 | 36,23 | 36,71 | 36,71 | 512.400 |
28 feb 2024 | 36,31 | 37,00 | 35,72 | 36,57 | 36,57 | 299.800 |
27 feb 2024 | 36,49 | 37,79 | 36,41 | 36,79 | 36,79 | 706.600 |
26 feb 2024 | 36,36 | 37,75 | 35,52 | 36,56 | 36,56 | 908.700 |
23 feb 2024 | 34,50 | 36,35 | 33,30 | 36,35 | 36,35 | 1.013.700 |
22 feb 2024 | 32,04 | 33,00 | 31,72 | 32,81 | 32,81 | 779.300 |
21 feb 2024 | 32,12 | 32,42 | 31,34 | 31,76 | 31,76 | 386.900 |
20 feb 2024 | 32,14 | 32,20 | 31,48 | 32,08 | 32,08 | 270.800 |
16 feb 2024 | 33,92 | 34,18 | 32,31 | 32,58 | 32,58 | 354.500 |
15 feb 2024 | 33,16 | 34,06 | 33,16 | 33,95 | 33,95 | 334.300 |
14 feb 2024 | 32,36 | 32,92 | 32,15 | 32,88 | 32,88 | 214.000 |
13 feb 2024 | 33,02 | 33,20 | 31,97 | 32,19 | 32,19 | 350.900 |
12 feb 2024 | 33,56 | 34,15 | 33,56 | 33,70 | 33,70 | 348.000 |
09 feb 2024 | 33,36 | 33,74 | 33,30 | 33,48 | 33,48 | 221.300 |
08 feb 2024 | 33,27 | 33,37 | 32,75 | 33,34 | 33,34 | 366.700 |
07 feb 2024 | 33,34 | 33,53 | 33,05 | 33,21 | 33,21 | 477.800 |
06 feb 2024 | 32,99 | 33,44 | 32,99 | 33,24 | 33,24 | 163.900 |
05 feb 2024 | 32,77 | 33,33 | 32,44 | 33,09 | 33,09 | 273.700 |
02 feb 2024 | 33,44 | 33,44 | 32,74 | 32,84 | 32,84 | 164.700 |
01 feb 2024 | 32,98 | 33,53 | 32,72 | 33,47 | 33,47 | 204.200 |
31 ene 2024 | 33,58 | 34,24 | 32,87 | 32,96 | 32,96 | 334.400 |
30 ene 2024 | 33,87 | 33,87 | 33,07 | 33,45 | 33,45 | 163.200 |
29 ene 2024 | 33,10 | 33,89 | 32,67 | 33,89 | 33,89 | 201.600 |
26 ene 2024 | 33,76 | 33,80 | 33,04 | 33,18 | 33,18 | 300.800 |
25 ene 2024 | 33,49 | 33,68 | 33,09 | 33,49 | 33,49 | 164.300 |
24 ene 2024 | 33,15 | 33,53 | 32,93 | 33,14 | 33,14 | 256.600 |
23 ene 2024 | 33,60 | 33,84 | 32,44 | 32,96 | 32,96 | 277.800 |
22 ene 2024 | 33,26 | 33,62 | 33,05 | 33,51 | 33,51 | 312.900 |
19 ene 2024 | 33,04 | 33,04 | 32,45 | 32,99 | 32,99 | 188.600 |
18 ene 2024 | 32,75 | 33,75 | 32,29 | 32,87 | 32,87 | 291.900 |
17 ene 2024 | 32,08 | 33,52 | 32,03 | 32,74 | 32,74 | 386.200 |
16 ene 2024 | 32,49 | 32,76 | 31,98 | 32,35 | 32,35 | 574.000 |
12 ene 2024 | 32,98 | 33,00 | 32,28 | 32,51 | 32,51 | 251.600 |
11 ene 2024 | 32,59 | 32,68 | 31,95 | 32,61 | 32,61 | 426.200 |
10 ene 2024 | 32,28 | 32,64 | 31,97 | 32,63 | 32,63 | 295.600 |
09 ene 2024 | 31,66 | 32,48 | 31,47 | 32,28 | 32,28 | 457.600 |
08 ene 2024 | 32,50 | 32,50 | 31,36 | 31,74 | 31,74 | 330.400 |
05 ene 2024 | 32,00 | 33,02 | 31,63 | 32,30 | 32,30 | 575.800 |
04 ene 2024 | 33,21 | 33,60 | 30,93 | 32,33 | 32,33 | 1.187.200 |
03 ene 2024 | 33,00 | 34,96 | 32,00 | 33,86 | 33,86 | 1.929.900 |
02 ene 2024 | 30,78 | 31,50 | 30,72 | 31,23 | 31,23 | 435.300 |
29 dic 2023 | 30,82 | 30,86 | 30,12 | 30,78 | 30,78 | 307.400 |
28 dic 2023 | 30,81 | 31,12 | 30,40 | 30,80 | 30,80 | 234.200 |
27 dic 2023 | 30,21 | 30,91 | 30,21 | 30,78 | 30,78 | 236.800 |
26 dic 2023 | 29,89 | 30,28 | 29,00 | 30,21 | 30,21 | 445.900 |
22 dic 2023 | 30,63 | 31,00 | 29,99 | 30,05 | 30,05 | 563.800 |
21 dic 2023 | 29,85 | 30,77 | 29,85 | 30,46 | 30,46 | 344.400 |
20 dic 2023 | 29,99 | 30,65 | 29,44 | 29,83 | 29,83 | 624.200 |
19 dic 2023 | 30,14 | 30,25 | 29,75 | 29,88 | 29,88 | 430.800 |
18 dic 2023 | 29,93 | 30,28 | 29,36 | 29,97 | 29,97 | 756.600 |
15 dic 2023 | 29,30 | 29,78 | 28,87 | 29,64 | 29,64 | 1.273.700 |
14 dic 2023 | 29,57 | 29,85 | 28,75 | 29,15 | 29,15 | 584.000 |
13 dic 2023 | 27,99 | 28,55 | 27,57 | 28,48 | 28,48 | 313.700 |
12 dic 2023 | 27,79 | 28,12 | 27,41 | 27,97 | 27,97 | 389.000 |
11 dic 2023 | 27,29 | 27,85 | 27,24 | 27,67 | 27,67 | 344.600 |
08 dic 2023 | 27,12 | 27,57 | 26,83 | 27,33 | 27,33 | 348.300 |
07 dic 2023 | 26,25 | 27,19 | 26,09 | 27,18 | 27,18 | 238.000 |
06 dic 2023 | 26,62 | 26,62 | 26,18 | 26,30 | 26,30 | 372.800 |
05 dic 2023 | 26,22 | 26,70 | 26,03 | 26,44 | 26,44 | 257.900 |
04 dic 2023 | 25,60 | 26,28 | 25,21 | 26,18 | 26,18 | 338.500 |
01 dic 2023 | 25,63 | 25,97 | 25,48 | 25,60 | 25,60 | 278.700 |
30 nov 2023 | 25,59 | 25,99 | 25,47 | 25,63 | 25,63 | 353.500 |
29 nov 2023 | 25,61 | 26,01 | 25,16 | 25,59 | 25,59 | 443.600 |
28 nov 2023 | 25,87 | 25,94 | 25,41 | 25,50 | 25,50 | 558.100 |
27 nov 2023 | 25,93 | 26,04 | 25,55 | 25,86 | 25,86 | 315.400 |
24 nov 2023 | 25,92 | 26,24 | 25,79 | 26,04 | 26,04 | 82.700 |
22 nov 2023 | 25,69 | 26,14 | 25,68 | 25,98 | 25,98 | 225.200 |
21 nov 2023 | 25,62 | 26,17 | 25,39 | 25,49 | 25,49 | 523.100 |
20 nov 2023 | 25,13 | 25,80 | 25,13 | 25,59 | 25,59 | 570.200 |
17 nov 2023 | 25,36 | 25,58 | 25,07 | 25,13 | 25,13 | 304.000 |
16 nov 2023 | 24,95 | 25,38 | 24,61 | 25,12 | 25,12 | 206.600 |
15 nov 2023 | 24,97 | 25,32 | 24,75 | 24,96 | 24,96 | 308.000 |
14 nov 2023 | 25,50 | 25,54 | 24,86 | 25,11 | 25,11 | 378.300 |
13 nov 2023 | 24,48 | 25,42 | 24,48 | 25,19 | 25,19 | 731.500 |
10 nov 2023 | 24,40 | 24,85 | 24,25 | 24,48 | 24,48 | 712.300 |
09 nov 2023 | 23,83 | 24,62 | 23,44 | 24,40 | 24,40 | 429.000 |
08 nov 2023 | 23,81 | 24,03 | 22,98 | 23,11 | 23,11 | 428.900 |
07 nov 2023 | 22,12 | 22,95 | 21,40 | 21,68 | 21,68 | 315.300 |
06 nov 2023 | 22,09 | 22,26 | 21,64 | 22,10 | 22,10 | 303.400 |
03 nov 2023 | 21,93 | 22,74 | 21,66 | 22,20 | 22,20 | 343.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |