Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 30,84 | 30,84 | 30,11 | 30,37 | 30,37 | 1.338.482 |
02 may 2024 | 29,89 | 30,57 | 29,44 | 30,34 | 30,34 | 1.237.500 |
01 may 2024 | 29,40 | 30,32 | 29,18 | 29,72 | 29,72 | 1.241.600 |
30 abr 2024 | 30,43 | 30,44 | 29,30 | 29,30 | 29,30 | 2.892.800 |
29 abr 2024 | 30,38 | 30,67 | 30,15 | 30,60 | 30,60 | 2.990.800 |
26 abr 2024 | 30,55 | 30,78 | 30,17 | 30,23 | 30,23 | 1.071.300 |
25 abr 2024 | 30,06 | 30,32 | 29,82 | 30,14 | 30,14 | 1.579.100 |
24 abr 2024 | 30,70 | 31,15 | 30,50 | 30,79 | 30,79 | 1.159.400 |
23 abr 2024 | 29,72 | 30,67 | 29,56 | 30,49 | 30,49 | 1.884.500 |
22 abr 2024 | 29,85 | 30,08 | 29,23 | 29,63 | 29,63 | 1.471.000 |
19 abr 2024 | 30,01 | 30,35 | 29,36 | 29,43 | 29,43 | 1.821.200 |
18 abr 2024 | 30,07 | 30,93 | 29,96 | 30,14 | 30,14 | 1.353.300 |
17 abr 2024 | 30,29 | 30,69 | 29,94 | 30,03 | 30,03 | 1.809.300 |
16 abr 2024 | 30,85 | 30,85 | 30,06 | 30,17 | 30,17 | 1.719.200 |
15 abr 2024 | 32,19 | 32,44 | 30,78 | 30,80 | 30,80 | 1.546.300 |
12 abr 2024 | 32,73 | 32,86 | 32,23 | 32,36 | 32,36 | 995.400 |
11 abr 2024 | 33,40 | 33,60 | 32,84 | 33,01 | 33,01 | 1.643.800 |
10 abr 2024 | 32,51 | 33,29 | 32,45 | 33,29 | 33,29 | 877.500 |
09 abr 2024 | 32,84 | 33,51 | 32,84 | 33,28 | 33,28 | 1.224.400 |
08 abr 2024 | 33,03 | 33,59 | 32,79 | 32,84 | 32,84 | 1.429.600 |
05 abr 2024 | 33,23 | 33,47 | 32,38 | 32,76 | 32,76 | 1.592.500 |
04 abr 2024 | 33,50 | 34,39 | 33,15 | 33,20 | 33,20 | 1.764.800 |
03 abr 2024 | 33,39 | 33,89 | 33,06 | 33,38 | 33,38 | 2.033.600 |
02 abr 2024 | 33,05 | 33,62 | 33,00 | 33,55 | 33,55 | 2.077.000 |
01 abr 2024 | 35,09 | 35,55 | 33,85 | 34,07 | 34,07 | 2.215.700 |
28 mar 2024 | 32,88 | 35,57 | 32,88 | 35,16 | 35,16 | 3.135.500 |
27 mar 2024 | 33,46 | 33,46 | 32,77 | 32,91 | 32,91 | 1.230.900 |
26 mar 2024 | 33,50 | 33,63 | 33,05 | 33,13 | 33,13 | 1.564.500 |
25 mar 2024 | 33,89 | 33,92 | 33,38 | 33,38 | 33,38 | 1.397.900 |
22 mar 2024 | 33,79 | 33,97 | 33,49 | 33,65 | 33,65 | 1.088.100 |
21 mar 2024 | 33,96 | 34,12 | 33,55 | 33,60 | 33,60 | 1.249.400 |
20 mar 2024 | 33,66 | 33,84 | 33,16 | 33,50 | 33,50 | 1.914.100 |
19 mar 2024 | 33,58 | 33,81 | 32,95 | 33,43 | 33,43 | 1.608.700 |
18 mar 2024 | 33,09 | 33,96 | 32,70 | 33,92 | 33,92 | 3.096.900 |
15 mar 2024 | 32,87 | 33,73 | 32,75 | 33,09 | 33,09 | 3.382.200 |
14 mar 2024 | 32,91 | 33,28 | 32,50 | 32,87 | 32,87 | 2.018.100 |
13 mar 2024 | 32,79 | 33,16 | 32,29 | 32,95 | 32,95 | 1.700.900 |
12 mar 2024 | 32,15 | 33,01 | 31,71 | 32,63 | 32,63 | 1.689.600 |
11 mar 2024 | 32,40 | 32,71 | 31,77 | 32,19 | 32,19 | 2.047.200 |
08 mar 2024 | 31,70 | 32,38 | 31,44 | 31,89 | 31,89 | 3.332.100 |
07 mar 2024 | 29,72 | 32,15 | 29,24 | 31,85 | 31,85 | 3.378.200 |
06 mar 2024 | 30,30 | 30,45 | 29,22 | 29,56 | 29,56 | 2.917.800 |
05 mar 2024 | 30,30 | 30,50 | 29,59 | 30,14 | 30,14 | 2.102.400 |
04 mar 2024 | 31,34 | 31,46 | 30,42 | 30,85 | 30,85 | 2.650.200 |
01 mar 2024 | 31,61 | 31,61 | 29,66 | 31,45 | 31,45 | 5.181.600 |
29 feb 2024 | 31,62 | 34,20 | 30,78 | 30,89 | 30,89 | 10.257.900 |
28 feb 2024 | 37,60 | 40,09 | 37,55 | 39,24 | 39,24 | 4.547.400 |
27 feb 2024 | 42,30 | 42,75 | 41,49 | 41,55 | 41,55 | 1.755.100 |
26 feb 2024 | 43,00 | 43,00 | 42,19 | 42,50 | 42,50 | 1.542.900 |
23 feb 2024 | 42,47 | 42,78 | 41,57 | 42,36 | 42,36 | 1.482.800 |
22 feb 2024 | 42,41 | 42,70 | 41,93 | 42,29 | 42,29 | 937.500 |
21 feb 2024 | 40,67 | 41,69 | 40,11 | 41,61 | 41,61 | 1.279.900 |
20 feb 2024 | 41,67 | 41,75 | 40,91 | 41,31 | 41,31 | 1.206.400 |
16 feb 2024 | 41,48 | 42,55 | 41,35 | 42,09 | 42,09 | 1.129.800 |
15 feb 2024 | 41,96 | 41,96 | 41,43 | 41,72 | 41,72 | 624.000 |
14 feb 2024 | 40,80 | 41,59 | 40,52 | 41,50 | 41,50 | 994.200 |
13 feb 2024 | 40,03 | 41,11 | 39,34 | 40,23 | 40,23 | 1.260.200 |
12 feb 2024 | 41,55 | 42,12 | 41,25 | 41,27 | 41,27 | 1.301.500 |
09 feb 2024 | 42,72 | 42,72 | 41,08 | 41,62 | 41,62 | 1.897.600 |
08 feb 2024 | 41,66 | 42,98 | 41,50 | 42,33 | 42,33 | 1.537.100 |
07 feb 2024 | 41,80 | 42,12 | 41,41 | 41,47 | 41,47 | 1.741.100 |
06 feb 2024 | 41,99 | 42,27 | 40,86 | 41,55 | 41,55 | 1.198.000 |
05 feb 2024 | 41,65 | 41,88 | 41,11 | 41,84 | 41,84 | 1.403.700 |
02 feb 2024 | 40,72 | 42,01 | 40,56 | 41,63 | 41,63 | 1.441.100 |
01 feb 2024 | 40,44 | 40,85 | 39,90 | 40,66 | 40,66 | 1.221.700 |
31 ene 2024 | 40,14 | 40,77 | 39,42 | 40,01 | 40,01 | 1.970.100 |
30 ene 2024 | 41,66 | 41,82 | 40,17 | 40,36 | 40,36 | 2.134.200 |
29 ene 2024 | 40,94 | 41,83 | 40,88 | 41,80 | 41,80 | 963.100 |
26 ene 2024 | 40,89 | 41,21 | 40,60 | 40,67 | 40,67 | 1.071.100 |
25 ene 2024 | 40,99 | 41,32 | 40,48 | 40,80 | 40,80 | 1.189.400 |
24 ene 2024 | 40,68 | 40,75 | 39,93 | 40,46 | 40,46 | 1.125.900 |
23 ene 2024 | 40,79 | 40,99 | 40,19 | 40,19 | 40,19 | 866.000 |
22 ene 2024 | 40,11 | 40,75 | 40,00 | 40,44 | 40,44 | 1.535.000 |
19 ene 2024 | 40,00 | 40,00 | 39,20 | 39,82 | 39,82 | 1.487.200 |
18 ene 2024 | 39,34 | 39,95 | 38,76 | 39,31 | 39,31 | 3.254.000 |
17 ene 2024 | 36,20 | 38,48 | 35,74 | 38,38 | 38,38 | 2.124.000 |
16 ene 2024 | 36,31 | 36,70 | 36,16 | 36,50 | 36,50 | 780.200 |
12 ene 2024 | 36,85 | 37,13 | 36,35 | 36,81 | 36,81 | 705.700 |
11 ene 2024 | 36,61 | 37,14 | 36,13 | 36,62 | 36,62 | 1.046.400 |
10 ene 2024 | 35,50 | 35,90 | 35,30 | 35,76 | 35,76 | 729.600 |
09 ene 2024 | 35,38 | 35,82 | 35,23 | 35,43 | 35,43 | 858.700 |
08 ene 2024 | 34,54 | 35,36 | 34,38 | 35,25 | 35,25 | 1.261.000 |
05 ene 2024 | 34,00 | 34,46 | 33,88 | 34,25 | 34,25 | 1.555.400 |
04 ene 2024 | 34,49 | 35,01 | 34,31 | 34,32 | 34,32 | 1.461.800 |
03 ene 2024 | 35,51 | 35,74 | 34,51 | 34,54 | 34,54 | 969.100 |
02 ene 2024 | 36,29 | 36,44 | 35,64 | 36,10 | 36,10 | 1.365.300 |
29 dic 2023 | 37,52 | 37,62 | 36,72 | 36,78 | 36,78 | 645.500 |
28 dic 2023 | 37,89 | 37,99 | 37,33 | 37,69 | 37,69 | 1.189.400 |
27 dic 2023 | 37,70 | 38,00 | 37,37 | 37,97 | 37,97 | 859.600 |
26 dic 2023 | 37,47 | 37,80 | 37,19 | 37,66 | 37,66 | 923.700 |
22 dic 2023 | 37,00 | 37,72 | 36,75 | 37,40 | 37,40 | 2.095.100 |
21 dic 2023 | 35,95 | 36,56 | 35,67 | 36,52 | 36,52 | 997.400 |
20 dic 2023 | 35,88 | 36,29 | 35,39 | 35,52 | 35,52 | 970.300 |
19 dic 2023 | 35,89 | 36,20 | 35,51 | 36,05 | 36,05 | 946.000 |
18 dic 2023 | 35,30 | 35,84 | 35,21 | 35,70 | 35,70 | 1.159.100 |
15 dic 2023 | 35,76 | 35,76 | 35,07 | 35,54 | 35,54 | 2.392.700 |
14 dic 2023 | 35,68 | 36,10 | 34,68 | 35,68 | 35,68 | 1.797.600 |
13 dic 2023 | 34,91 | 35,64 | 34,76 | 35,41 | 35,41 | 2.385.000 |
12 dic 2023 | 33,50 | 34,13 | 33,24 | 34,08 | 34,08 | 1.019.600 |
11 dic 2023 | 33,40 | 33,94 | 33,38 | 33,57 | 33,57 | 1.290.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |