Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 35,05 | 35,35 | 35,05 | 35,30 | 35,30 | 300 |
09 may 2024 | 34,70 | 35,05 | 34,70 | 34,95 | 34,95 | - |
08 may 2024 | 34,00 | 34,65 | 34,00 | 34,65 | 34,65 | - |
07 may 2024 | 33,80 | 34,10 | 33,60 | 34,10 | 34,10 | - |
06 may 2024 | 33,70 | 33,80 | 33,25 | 33,80 | 33,80 | - |
03 may 2024 | 32,30 | 33,70 | 32,30 | 33,45 | 33,45 | 300 |
02 may 2024 | 31,15 | 32,30 | 31,15 | 32,30 | 32,30 | - |
30 abr 2024 | 31,55 | 31,55 | 31,15 | 31,15 | 31,15 | - |
29 abr 2024 | 31,45 | 31,60 | 31,40 | 31,60 | 31,60 | - |
26 abr 2024 | 31,20 | 31,45 | 31,00 | 31,45 | 31,45 | - |
25 abr 2024 | 31,65 | 31,65 | 31,05 | 31,25 | 31,25 | - |
24 abr 2024 | 32,60 | 32,60 | 31,60 | 31,70 | 31,70 | - |
23 abr 2024 | 33,15 | 33,15 | 32,60 | 32,65 | 32,65 | - |
22 abr 2024 | 32,20 | 33,20 | 32,20 | 33,20 | 33,20 | - |
19 abr 2024 | 31,55 | 32,10 | 31,35 | 31,95 | 31,95 | - |
18 abr 2024 | 31,95 | 31,95 | 31,20 | 31,65 | 31,65 | - |
17 abr 2024 | 32,75 | 32,75 | 31,80 | 31,95 | 31,95 | 500 |
16 abr 2024 | 33,15 | 33,15 | 32,65 | 32,80 | 32,80 | - |
15 abr 2024 | 33,45 | 33,45 | 33,10 | 33,30 | 33,30 | - |
12 abr 2024 | 33,80 | 33,95 | 33,35 | 33,35 | 33,35 | - |
11 abr 2024 | 33,55 | 33,95 | 33,55 | 33,70 | 33,70 | - |
10 abr 2024 | 32,75 | 33,70 | 32,60 | 33,30 | 33,30 | - |
09 abr 2024 | 32,75 | 32,75 | 32,55 | 32,70 | 32,70 | - |
08 abr 2024 | 32,30 | 32,85 | 32,05 | 32,75 | 32,75 | - |
05 abr 2024 | 32,80 | 32,80 | 32,05 | 32,15 | 32,15 | - |
04 abr 2024 | 31,75 | 32,90 | 31,55 | 32,80 | 32,80 | - |
03 abr 2024 | 31,80 | 31,85 | 31,55 | 31,75 | 31,75 | - |
02 abr 2024 | 32,95 | 32,95 | 31,60 | 31,90 | 31,90 | 200 |
28 mar 2024 | 34,30 | 34,30 | 32,68 | 33,10 | 33,10 | - |
27 mar 2024 | 33,64 | 34,28 | 33,50 | 34,18 | 34,18 | - |
26 mar 2024 | 33,14 | 33,52 | 33,06 | 33,40 | 33,40 | - |
25 mar 2024 | 33,28 | 33,32 | 32,64 | 33,14 | 33,14 | - |
22 mar 2024 | 33,86 | 34,30 | 33,40 | 33,50 | 33,50 | - |
21 mar 2024 | 33,84 | 33,90 | 33,28 | 33,86 | 33,86 | - |
20 mar 2024 | 33,22 | 33,80 | 33,22 | 33,80 | 33,80 | - |
19 mar 2024 | 34,02 | 34,02 | 33,14 | 33,20 | 33,20 | - |
18 mar 2024 | 36,32 | 36,32 | 33,58 | 34,02 | 34,02 | - |
15 mar 2024 | 36,72 | 36,94 | 36,12 | 36,32 | 36,32 | - |
14 mar 2024 | 38,24 | 38,24 | 36,86 | 36,86 | 36,86 | 900 |
13 mar 2024 | 37,14 | 37,78 | 37,14 | 37,78 | 37,78 | - |
12 mar 2024 | 37,76 | 37,76 | 37,14 | 37,18 | 37,18 | - |
11 mar 2024 | 37,08 | 37,64 | 36,94 | 37,56 | 37,56 | - |
08 mar 2024 | 37,76 | 37,76 | 37,10 | 37,22 | 37,22 | - |
07 mar 2024 | 37,36 | 37,84 | 37,20 | 37,76 | 37,76 | - |
06 mar 2024 | 36,94 | 37,50 | 36,90 | 37,36 | 37,36 | - |
05 mar 2024 | 37,34 | 37,40 | 36,94 | 36,94 | 36,94 | - |
04 mar 2024 | 37,38 | 37,58 | 36,96 | 37,34 | 37,34 | - |
01 mar 2024 | 36,82 | 37,54 | 36,82 | 37,46 | 37,46 | - |
29 feb 2024 | 36,90 | 37,40 | 36,68 | 36,78 | 36,78 | - |
28 feb 2024 | 37,70 | 37,70 | 36,72 | 36,86 | 36,86 | 100 |
27 feb 2024 | 37,94 | 37,94 | 37,54 | 37,70 | 37,70 | - |
26 feb 2024 | 38,68 | 38,68 | 37,90 | 37,94 | 37,94 | - |
23 feb 2024 | 38,50 | 38,80 | 38,28 | 38,60 | 38,60 | - |
22 feb 2024 | 37,46 | 38,66 | 37,46 | 38,52 | 38,52 | - |
21 feb 2024 | 36,96 | 37,68 | 36,94 | 37,52 | 37,52 | - |
20 feb 2024 | 37,90 | 37,90 | 36,94 | 36,94 | 36,94 | 100 |
19 feb 2024 | 38,16 | 38,16 | 37,76 | 37,86 | 37,86 | - |
16 feb 2024 | 38,00 | 38,08 | 37,62 | 38,08 | 38,08 | 150 |
15 feb 2024 | 38,12 | 38,78 | 38,00 | 38,00 | 38,00 | - |
14 feb 2024 | 38,64 | 38,76 | 38,04 | 38,04 | 38,04 | - |
13 feb 2024 | 39,20 | 39,22 | 38,32 | 38,50 | 38,50 | - |
12 feb 2024 | 38,84 | 39,60 | 38,84 | 39,22 | 39,22 | 405 |
09 feb 2024 | 39,40 | 39,40 | 38,82 | 38,84 | 38,84 | - |
08 feb 2024 | 39,22 | 39,62 | 39,22 | 39,40 | 39,40 | - |
07 feb 2024 | 40,30 | 40,38 | 39,22 | 39,22 | 39,22 | - |
06 feb 2024 | 39,50 | 40,10 | 39,50 | 40,10 | 40,10 | - |
05 feb 2024 | 38,78 | 39,54 | 38,76 | 39,50 | 39,50 | 4 |
02 feb 2024 | 39,76 | 40,28 | 38,64 | 38,98 | 38,98 | - |
01 feb 2024 | 39,48 | 39,80 | 39,16 | 39,74 | 39,74 | - |
31 ene 2024 | 37,92 | 39,48 | 37,92 | 39,48 | 39,48 | - |
30 ene 2024 | 38,92 | 38,92 | 37,98 | 38,12 | 38,12 | - |
29 ene 2024 | 39,20 | 39,30 | 38,92 | 38,92 | 38,92 | - |
26 ene 2024 | 38,28 | 39,54 | 38,28 | 39,20 | 39,20 | - |
25 ene 2024 | 38,44 | 38,44 | 37,50 | 38,28 | 38,28 | - |
24 ene 2024 | 38,70 | 39,20 | 38,48 | 38,48 | 38,48 | - |
23 ene 2024 | 39,24 | 39,42 | 38,70 | 38,70 | 38,70 | - |
22 ene 2024 | 39,38 | 39,76 | 38,96 | 39,24 | 39,24 | 200 |
19 ene 2024 | 39,68 | 39,68 | 39,16 | 39,38 | 39,38 | - |
18 ene 2024 | 39,84 | 40,24 | 39,38 | 39,50 | 39,50 | - |
17 ene 2024 | 40,40 | 40,40 | 39,62 | 39,84 | 39,84 | - |
16 ene 2024 | 40,96 | 40,96 | 40,10 | 40,40 | 40,40 | - |
15 ene 2024 | 40,66 | 41,10 | 40,62 | 40,96 | 40,96 | - |
12 ene 2024 | 40,06 | 40,66 | 40,06 | 40,66 | 40,66 | - |
11 ene 2024 | 40,58 | 41,08 | 40,12 | 40,30 | 40,30 | - |
10 ene 2024 | 41,00 | 41,00 | 40,30 | 40,58 | 40,58 | - |
09 ene 2024 | 40,98 | 41,16 | 40,66 | 41,00 | 41,00 | - |
08 ene 2024 | 40,44 | 41,08 | 39,88 | 40,98 | 40,98 | - |
05 ene 2024 | 41,16 | 41,16 | 40,30 | 40,42 | 40,42 | - |
04 ene 2024 | 40,82 | 41,38 | 40,82 | 41,16 | 41,16 | - |
03 ene 2024 | 42,62 | 42,62 | 40,84 | 40,84 | 40,84 | - |
02 ene 2024 | 42,14 | 43,34 | 42,14 | 42,62 | 42,62 | - |
29 dic 2023 | 42,44 | 42,58 | 42,28 | 42,44 | 42,44 | 25 |
28 dic 2023 | 42,42 | 42,72 | 42,04 | 42,44 | 42,44 | 25 |
27 dic 2023 | 41,82 | 42,66 | 41,82 | 42,36 | 42,36 | - |
22 dic 2023 | 42,06 | 42,06 | 41,68 | 41,78 | 41,78 | - |
21 dic 2023 | 41,28 | 42,10 | 41,28 | 42,06 | 42,06 | - |
20 dic 2023 | 41,36 | 41,70 | 41,24 | 41,68 | 41,68 | - |
19 dic 2023 | 40,74 | 41,64 | 40,74 | 41,36 | 41,36 | - |
18 dic 2023 | 41,40 | 41,40 | 40,52 | 40,72 | 40,72 | 120 |
15 dic 2023 | 41,80 | 41,82 | 41,18 | 41,38 | 41,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |