Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36,00 | 36,45 | 33,94 | 34,24 | 34,24 | 1.787.577 |
02 may 2024 | 35,88 | 36,00 | 34,34 | 35,34 | 35,34 | 2.179.300 |
01 may 2024 | 35,68 | 36,59 | 34,83 | 35,53 | 35,53 | 3.930.000 |
30 abr 2024 | 33,68 | 34,01 | 32,77 | 32,86 | 32,86 | 999.500 |
29 abr 2024 | 33,81 | 34,19 | 33,51 | 34,04 | 34,04 | 698.100 |
26 abr 2024 | 32,86 | 33,82 | 32,58 | 33,51 | 33,51 | 826.700 |
25 abr 2024 | 32,02 | 32,45 | 31,42 | 32,44 | 32,44 | 908.900 |
24 abr 2024 | 33,02 | 33,42 | 32,57 | 33,02 | 33,02 | 599.300 |
23 abr 2024 | 32,36 | 33,00 | 31,81 | 32,71 | 32,71 | 913.500 |
22 abr 2024 | 32,47 | 32,90 | 31,77 | 32,45 | 32,45 | 859.100 |
19 abr 2024 | 32,81 | 33,28 | 32,21 | 32,43 | 32,43 | 1.141.700 |
18 abr 2024 | 33,23 | 33,85 | 32,80 | 32,93 | 32,93 | 742.600 |
17 abr 2024 | 33,77 | 34,20 | 33,08 | 33,23 | 33,23 | 753.000 |
16 abr 2024 | 33,86 | 33,86 | 32,96 | 33,41 | 33,41 | 862.700 |
15 abr 2024 | 35,08 | 35,51 | 33,68 | 34,13 | 34,13 | 634.100 |
12 abr 2024 | 35,86 | 36,18 | 34,72 | 35,11 | 35,11 | 686.300 |
11 abr 2024 | 36,28 | 37,11 | 36,04 | 36,48 | 36,48 | 675.700 |
10 abr 2024 | 35,98 | 36,39 | 35,50 | 35,92 | 35,92 | 694.000 |
09 abr 2024 | 37,40 | 37,69 | 36,76 | 37,20 | 37,20 | 889.500 |
08 abr 2024 | 37,70 | 37,86 | 37,10 | 37,48 | 37,48 | 631.300 |
05 abr 2024 | 36,63 | 37,64 | 36,63 | 37,32 | 37,32 | 814.100 |
04 abr 2024 | 37,14 | 38,07 | 36,60 | 36,77 | 36,77 | 776.800 |
03 abr 2024 | 36,66 | 37,82 | 36,61 | 36,74 | 36,74 | 580.700 |
02 abr 2024 | 37,26 | 37,28 | 36,46 | 37,22 | 37,22 | 951.600 |
01 abr 2024 | 38,13 | 38,59 | 37,75 | 38,17 | 38,17 | 608.400 |
28 mar 2024 | 39,03 | 39,64 | 38,16 | 38,18 | 38,18 | 700.900 |
27 mar 2024 | 39,29 | 39,67 | 38,25 | 39,08 | 39,08 | 684.700 |
26 mar 2024 | 39,27 | 39,48 | 38,54 | 38,87 | 38,87 | 670.200 |
25 mar 2024 | 39,22 | 39,58 | 38,65 | 38,75 | 38,75 | 711.600 |
22 mar 2024 | 39,77 | 40,22 | 39,05 | 39,30 | 39,30 | 561.200 |
21 mar 2024 | 40,00 | 41,14 | 39,81 | 39,83 | 39,83 | 986.500 |
20 mar 2024 | 39,09 | 39,79 | 38,69 | 39,27 | 39,27 | 867.900 |
19 mar 2024 | 39,96 | 40,60 | 39,15 | 39,26 | 39,26 | 783.700 |
18 mar 2024 | 39,12 | 41,02 | 38,34 | 40,57 | 40,57 | 1.016.300 |
15 mar 2024 | 38,65 | 39,35 | 38,50 | 39,12 | 39,12 | 1.948.500 |
14 mar 2024 | 40,65 | 40,88 | 38,79 | 39,04 | 39,04 | 814.600 |
13 mar 2024 | 40,16 | 41,58 | 40,16 | 40,59 | 40,59 | 790.400 |
12 mar 2024 | 40,20 | 41,13 | 39,72 | 40,43 | 40,43 | 803.000 |
11 mar 2024 | 39,21 | 40,63 | 39,21 | 40,13 | 40,13 | 931.100 |
08 mar 2024 | 38,86 | 40,65 | 38,68 | 39,32 | 39,32 | 972.500 |
07 mar 2024 | 39,36 | 40,24 | 38,42 | 38,59 | 38,59 | 1.217.400 |
06 mar 2024 | 38,80 | 39,74 | 37,97 | 39,11 | 39,11 | 1.104.900 |
05 mar 2024 | 38,18 | 38,25 | 36,71 | 37,48 | 37,48 | 1.233.900 |
04 mar 2024 | 38,45 | 39,02 | 37,27 | 38,71 | 38,71 | 1.337.000 |
01 mar 2024 | 38,09 | 38,90 | 37,30 | 38,40 | 38,40 | 876.100 |
29 feb 2024 | 37,72 | 38,62 | 37,27 | 37,92 | 37,92 | 1.157.900 |
28 feb 2024 | 37,07 | 37,49 | 36,85 | 37,31 | 37,31 | 782.100 |
27 feb 2024 | 36,55 | 38,43 | 36,35 | 37,54 | 37,54 | 1.328.800 |
26 feb 2024 | 37,23 | 37,32 | 36,04 | 36,19 | 36,19 | 1.941.400 |
23 feb 2024 | 39,05 | 39,58 | 37,15 | 37,51 | 37,51 | 1.444.000 |
22 feb 2024 | 38,50 | 39,68 | 36,70 | 38,96 | 38,96 | 2.472.300 |
21 feb 2024 | 35,64 | 36,50 | 35,24 | 35,85 | 35,85 | 2.350.600 |
20 feb 2024 | 38,50 | 39,22 | 36,38 | 37,00 | 37,00 | 2.883.500 |
16 feb 2024 | 40,36 | 41,07 | 39,83 | 40,30 | 40,30 | 1.240.400 |
15 feb 2024 | 39,70 | 40,96 | 39,04 | 40,88 | 40,88 | 1.440.600 |
14 feb 2024 | 38,53 | 39,78 | 37,70 | 39,52 | 39,52 | 870.900 |
13 feb 2024 | 37,20 | 39,10 | 37,06 | 37,87 | 37,87 | 1.890.000 |
12 feb 2024 | 39,00 | 40,57 | 38,86 | 39,43 | 39,43 | 1.205.600 |
09 feb 2024 | 37,69 | 40,70 | 37,51 | 39,42 | 39,42 | 2.304.300 |
08 feb 2024 | 35,34 | 36,88 | 35,01 | 36,74 | 36,74 | 823.900 |
07 feb 2024 | 34,83 | 36,31 | 33,82 | 35,52 | 35,52 | 904.300 |
06 feb 2024 | 34,37 | 35,38 | 34,37 | 34,70 | 34,70 | 828.400 |
05 feb 2024 | 35,15 | 35,20 | 33,85 | 34,37 | 34,37 | 674.000 |
02 feb 2024 | 34,81 | 36,24 | 33,94 | 35,74 | 35,74 | 949.400 |
01 feb 2024 | 34,04 | 34,90 | 33,66 | 34,64 | 34,64 | 783.700 |
31 ene 2024 | 34,73 | 35,18 | 33,66 | 33,72 | 33,72 | 1.009.200 |
30 ene 2024 | 34,82 | 35,36 | 34,13 | 35,27 | 35,27 | 1.085.400 |
29 ene 2024 | 33,00 | 34,84 | 32,78 | 34,80 | 34,80 | 658.400 |
26 ene 2024 | 33,49 | 33,96 | 32,83 | 33,00 | 33,00 | 615.400 |
25 ene 2024 | 33,10 | 33,35 | 32,64 | 33,14 | 33,14 | 839.200 |
24 ene 2024 | 34,65 | 34,95 | 32,58 | 32,65 | 32,65 | 1.240.900 |
23 ene 2024 | 34,81 | 35,13 | 34,07 | 34,25 | 34,25 | 821.300 |
22 ene 2024 | 35,51 | 36,65 | 34,60 | 34,85 | 34,85 | 900.500 |
19 ene 2024 | 34,86 | 34,99 | 34,04 | 34,66 | 34,66 | 733.900 |
18 ene 2024 | 34,91 | 35,12 | 33,57 | 34,49 | 34,49 | 743.000 |
17 ene 2024 | 34,04 | 34,40 | 32,86 | 34,32 | 34,32 | 1.330.200 |
16 ene 2024 | 35,17 | 35,57 | 34,54 | 35,00 | 35,00 | 785.300 |
12 ene 2024 | 36,74 | 37,50 | 35,67 | 35,67 | 35,67 | 717.000 |
11 ene 2024 | 36,35 | 37,10 | 35,43 | 36,41 | 36,41 | 632.400 |
10 ene 2024 | 36,56 | 37,01 | 36,25 | 36,53 | 36,53 | 744.200 |
09 ene 2024 | 36,30 | 36,86 | 36,16 | 36,54 | 36,54 | 607.000 |
08 ene 2024 | 35,46 | 36,88 | 35,46 | 36,80 | 36,80 | 765.100 |
05 ene 2024 | 34,67 | 36,09 | 34,60 | 35,34 | 35,34 | 517.300 |
04 ene 2024 | 34,58 | 35,37 | 34,39 | 35,15 | 35,15 | 753.700 |
03 ene 2024 | 35,39 | 35,79 | 34,41 | 34,73 | 34,73 | 1.298.000 |
02 ene 2024 | 36,00 | 36,65 | 35,34 | 36,24 | 36,24 | 1.083.600 |
29 dic 2023 | 37,76 | 38,08 | 36,63 | 36,69 | 36,69 | 924.500 |
28 dic 2023 | 37,80 | 38,08 | 37,58 | 38,04 | 38,04 | 591.400 |
27 dic 2023 | 38,06 | 38,50 | 37,94 | 38,15 | 38,15 | 623.000 |
26 dic 2023 | 36,91 | 38,21 | 36,76 | 37,84 | 37,84 | 648.300 |
22 dic 2023 | 37,47 | 37,87 | 36,62 | 36,91 | 36,91 | 583.400 |
21 dic 2023 | 37,26 | 37,79 | 36,73 | 37,46 | 37,46 | 857.000 |
20 dic 2023 | 36,85 | 38,18 | 36,20 | 36,47 | 36,47 | 1.238.800 |
19 dic 2023 | 36,20 | 37,18 | 35,89 | 36,80 | 36,80 | 1.357.100 |
18 dic 2023 | 35,47 | 36,30 | 35,09 | 35,94 | 35,94 | 931.000 |
15 dic 2023 | 36,31 | 36,31 | 34,47 | 35,47 | 35,47 | 1.847.200 |
14 dic 2023 | 34,10 | 35,99 | 34,10 | 35,84 | 35,84 | 1.805.700 |
13 dic 2023 | 31,95 | 33,61 | 31,51 | 33,22 | 33,22 | 1.247.900 |
12 dic 2023 | 31,32 | 31,94 | 30,73 | 31,90 | 31,90 | 877.400 |
11 dic 2023 | 30,81 | 31,59 | 30,57 | 31,40 | 31,40 | 699.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |