Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 29,20 | 30,14 | 28,56 | 29,01 | 29,01 | 45.249.016 |
23 abr 2024 | 28,77 | 29,95 | 28,75 | 29,76 | 29,76 | 43.407.099 |
22 abr 2024 | 29,52 | 29,67 | 28,27 | 28,77 | 28,77 | 37.627.855 |
21 abr 2024 | 27,78 | 29,57 | 27,54 | 29,52 | 29,52 | 34.562.003 |
20 abr 2024 | 27,30 | 28,49 | 25,54 | 27,78 | 27,78 | 44.105.281 |
19 abr 2024 | 25,85 | 27,52 | 25,40 | 27,30 | 27,30 | 41.448.095 |
18 abr 2024 | 26,56 | 26,73 | 25,10 | 25,85 | 25,85 | 42.810.789 |
17 abr 2024 | 26,78 | 27,14 | 25,28 | 26,56 | 26,56 | 48.147.240 |
16 abr 2024 | 28,31 | 29,47 | 25,71 | 26,78 | 26,78 | 58.811.027 |
15 abr 2024 | 26,55 | 28,52 | 25,69 | 28,31 | 28,31 | 79.225.244 |
14 abr 2024 | 29,92 | 30,33 | 23,69 | 26,55 | 26,55 | 89.415.997 |
13 abr 2024 | 34,37 | 35,95 | 27,81 | 29,92 | 29,92 | 87.398.966 |
12 abr 2024 | 34,42 | 34,90 | 33,90 | 34,37 | 34,37 | 46.982.413 |
11 abr 2024 | 34,09 | 34,25 | 32,71 | 34,42 | 34,42 | 52.279.804 |
10 abr 2024 | 36,08 | 36,28 | 33,99 | 34,09 | 34,09 | 59.065.856 |
09 abr 2024 | 34,59 | 36,37 | 34,21 | 36,08 | 36,08 | 58.819.798 |
08 abr 2024 | 34,26 | 34,99 | 34,06 | 34,59 | 34,59 | 42.385.127 |
07 abr 2024 | 33,17 | 34,55 | 33,06 | 34,26 | 34,26 | 43.006.120 |
06 abr 2024 | 34,12 | 34,33 | 32,66 | 33,17 | 33,17 | 48.350.240 |
05 abr 2024 | 32,94 | 34,45 | 32,43 | 34,12 | 34,12 | 56.945.900 |
04 abr 2024 | 33,44 | 34,32 | 32,23 | 32,94 | 32,94 | 53.758.350 |
03 abr 2024 | 35,21 | 35,21 | 32,13 | 33,44 | 33,44 | 64.225.020 |
02 abr 2024 | 37,10 | 37,55 | 34,30 | 35,21 | 35,21 | 62.913.257 |
01 abr 2024 | 35,91 | 37,15 | 35,82 | 37,10 | 37,10 | 48.851.759 |
31 mar 2024 | 36,82 | 37,06 | 35,67 | 35,91 | 35,91 | 50.663.812 |
30 mar 2024 | 35,50 | 37,48 | 35,24 | 36,82 | 36,82 | 70.040.516 |
29 mar 2024 | 35,06 | 36,16 | 34,62 | 35,50 | 35,50 | 52.373.780 |
28 mar 2024 | 35,83 | 36,18 | 33,97 | 35,06 | 35,06 | 63.520.620 |
27 mar 2024 | 35,06 | 36,37 | 34,69 | 35,83 | 35,83 | 70.230.701 |
26 mar 2024 | 34,27 | 35,36 | 33,81 | 35,06 | 35,06 | 59.234.971 |
25 mar 2024 | 32,90 | 34,58 | 32,68 | 34,27 | 34,27 | 46.205.609 |
24 mar 2024 | 32,21 | 33,49 | 31,90 | 32,90 | 32,90 | 44.598.843 |
23 mar 2024 | 32,88 | 33,88 | 31,41 | 32,21 | 32,21 | 52.718.933 |
22 mar 2024 | 32,73 | 33,15 | 32,05 | 32,88 | 32,88 | 51.900.664 |
21 mar 2024 | 30,11 | 33,17 | 29,15 | 32,73 | 32,73 | 62.878.301 |
20 mar 2024 | 32,65 | 32,91 | 29,11 | 30,11 | 30,11 | 71.277.550 |
19 mar 2024 | 34,12 | 34,34 | 31,82 | 32,65 | 32,65 | 53.894.637 |
18 mar 2024 | 33,10 | 34,60 | 31,46 | 34,12 | 34,12 | 64.242.616 |
17 mar 2024 | 35,64 | 36,19 | 32,49 | 33,10 | 33,10 | 65.545.103 |
16 mar 2024 | 37,35 | 37,87 | 33,12 | 35,64 | 35,64 | 95.308.177 |
15 mar 2024 | 39,10 | 39,15 | 35,74 | 37,35 | 37,35 | 83.299.268 |
14 mar 2024 | 38,88 | 40,26 | 38,36 | 39,10 | 39,10 | 76.505.541 |
13 mar 2024 | 39,44 | 40,06 | 36,93 | 38,88 | 38,88 | 90.312.579 |
12 mar 2024 | 36,80 | 40,44 | 35,16 | 39,44 | 39,44 | 108.714.988 |
11 mar 2024 | 37,03 | 37,80 | 35,97 | 36,80 | 36,80 | 79.686.378 |
10 mar 2024 | 37,12 | 37,54 | 36,48 | 37,03 | 37,03 | 62.938.458 |
09 mar 2024 | 35,83 | 37,38 | 34,22 | 37,12 | 37,12 | 80.524.869 |
08 mar 2024 | 35,57 | 36,54 | 34,98 | 35,83 | 35,83 | 77.998.821 |
07 mar 2024 | 32,69 | 35,74 | 32,05 | 35,57 | 35,57 | 89.747.860 |
06 mar 2024 | 36,20 | 37,91 | 29,65 | 32,69 | 32,69 | 123.513.800 |
05 mar 2024 | 35,09 | 36,96 | 34,82 | 36,19 | 36,19 | 92.444.129 |
04 mar 2024 | 36,72 | 36,83 | 33,06 | 35,09 | 35,09 | 86.068.891 |
03 mar 2024 | 31,40 | 37,39 | 31,28 | 36,69 | 36,69 | 107.778.196 |
02 mar 2024 | 29,58 | 31,52 | 29,58 | 31,45 | 31,45 | 60.222.524 |
01 mar 2024 | 28,78 | 31,16 | 28,66 | 29,59 | 29,59 | 78.373.084 |
29 feb 2024 | 29,59 | 30,40 | 27,18 | 28,78 | 28,78 | 72.618.744 |
28 feb 2024 | 29,34 | 29,91 | 29,12 | 29,59 | 29,59 | 58.118.877 |
27 feb 2024 | 28,62 | 29,40 | 27,68 | 29,34 | 29,34 | 50.383.544 |
26 feb 2024 | 28,13 | 28,63 | 27,47 | 28,62 | 28,62 | 41.494.831 |
25 feb 2024 | 27,19 | 28,31 | 26,89 | 28,13 | 28,13 | 42.977.209 |
24 feb 2024 | 27,36 | 27,52 | 26,68 | 27,19 | 27,19 | 36.840.603 |
23 feb 2024 | 27,17 | 28,47 | 26,64 | 27,36 | 27,36 | 50.137.517 |
22 feb 2024 | 27,62 | 27,80 | 26,19 | 27,17 | 27,17 | 40.936.133 |
21 feb 2024 | 27,93 | 28,49 | 26,74 | 27,62 | 27,62 | 52.924.783 |
20 feb 2024 | 27,54 | 28,16 | 27,45 | 27,93 | 27,93 | 43.018.521 |
19 feb 2024 | 28,05 | 28,36 | 27,42 | 27,55 | 27,55 | 42.670.365 |
18 feb 2024 | 26,95 | 28,06 | 26,44 | 28,05 | 28,05 | 48.023.742 |
17 feb 2024 | 26,95 | 27,32 | 26,32 | 26,95 | 26,95 | 43.934.373 |
16 feb 2024 | 26,19 | 27,05 | 26,19 | 26,95 | 26,95 | 45.101.509 |
15 feb 2024 | 26,05 | 26,61 | 25,64 | 26,19 | 26,19 | 42.556.152 |
14 feb 2024 | 26,23 | 26,39 | 25,57 | 26,05 | 26,05 | 39.610.923 |
13 feb 2024 | 25,49 | 26,34 | 25,12 | 26,24 | 26,24 | 39.074.642 |
12 feb 2024 | 25,51 | 26,26 | 25,33 | 25,49 | 25,49 | 37.160.440 |
11 feb 2024 | 25,50 | 25,65 | 25,04 | 25,50 | 25,50 | 32.824.926 |
10 feb 2024 | 24,95 | 25,69 | 24,94 | 25,50 | 25,50 | 38.864.212 |
09 feb 2024 | 25,01 | 25,12 | 24,64 | 24,95 | 24,95 | 38.280.675 |
08 feb 2024 | 24,47 | 25,06 | 24,19 | 25,01 | 25,01 | 38.566.241 |
07 feb 2024 | 25,36 | 25,59 | 24,45 | 24,47 | 24,47 | 35.130.863 |
06 feb 2024 | 24,83 | 25,57 | 24,63 | 25,36 | 25,36 | 32.254.937 |
05 feb 2024 | 25,67 | 25,67 | 24,79 | 24,84 | 24,84 | 29.020.421 |
04 feb 2024 | 25,56 | 25,83 | 25,28 | 25,66 | 25,66 | 30.109.158 |
03 feb 2024 | 25,08 | 25,56 | 24,96 | 25,56 | 25,56 | 28.360.146 |
02 feb 2024 | 24,63 | 25,15 | 24,23 | 25,08 | 25,08 | 34.411.325 |
01 feb 2024 | 25,36 | 25,57 | 24,37 | 24,63 | 24,63 | 36.083.038 |
31 ene 2024 | 25,93 | 26,44 | 25,30 | 25,36 | 25,36 | 34.892.864 |
30 ene 2024 | 25,45 | 25,99 | 25,16 | 25,93 | 25,93 | 33.399.937 |
29 ene 2024 | 25,84 | 26,27 | 25,26 | 25,45 | 25,45 | 31.834.951 |
28 ene 2024 | 25,50 | 25,86 | 25,35 | 25,84 | 25,84 | 32.487.426 |
27 ene 2024 | 24,87 | 25,87 | 24,77 | 25,49 | 25,49 | 34.328.882 |
26 ene 2024 | 24,91 | 24,96 | 24,26 | 24,87 | 24,87 | 35.801.543 |
25 ene 2024 | 24,77 | 25,35 | 24,45 | 24,91 | 24,91 | 35.267.546 |
24 ene 2024 | 25,33 | 25,72 | 23,75 | 24,77 | 24,77 | 42.849.153 |
23 ene 2024 | 26,18 | 26,39 | 25,21 | 25,33 | 25,33 | 43.794.522 |
22 ene 2024 | 26,34 | 27,24 | 26,17 | 26,17 | 26,17 | 36.297.043 |
21 ene 2024 | 25,25 | 26,50 | 25,09 | 26,34 | 26,34 | 37.436.263 |
20 ene 2024 | 25,61 | 25,70 | 23,75 | 25,25 | 25,25 | 47.384.596 |
19 ene 2024 | 26,47 | 26,72 | 25,27 | 25,61 | 25,61 | 44.240.890 |
18 ene 2024 | 27,07 | 27,20 | 26,37 | 26,46 | 26,46 | 43.291.273 |
17 ene 2024 | 26,70 | 27,35 | 26,61 | 27,07 | 27,07 | 40.676.615 |
16 ene 2024 | 25,81 | 27,04 | 25,81 | 26,71 | 26,71 | 29.931.538 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |