Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | 100 |
21 may 2024 | 33,29 | 33,32 | 33,19 | 33,32 | 33,32 | 7500 |
20 may 2024 | 33,48 | 33,48 | 33,33 | 33,33 | 33,33 | 700 |
17 may 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | 1200 |
16 may 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | 600 |
15 may 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | 100 |
14 may 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
13 may 2024 | 33,51 | 33,51 | 33,03 | 33,03 | 33,03 | 400 |
10 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | 100 |
09 may 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | 100 |
08 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | 100 |
07 may 2024 | 33,09 | 33,09 | 32,90 | 32,90 | 32,90 | 5800 |
06 may 2024 | 32,99 | 32,99 | 32,98 | 32,98 | 32,98 | 300 |
03 may 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | 100 |
02 may 2024 | 32,00 | 32,38 | 32,00 | 32,38 | 32,38 | 400 |
01 may 2024 | 31,86 | 31,92 | 31,85 | 31,92 | 31,92 | 1200 |
30 abr 2024 | 32,33 | 32,33 | 32,12 | 32,12 | 32,12 | 1300 |
29 abr 2024 | 33,34 | 33,34 | 33,06 | 33,07 | 33,07 | 2200 |
26 abr 2024 | 33,00 | 33,00 | 32,91 | 32,91 | 32,91 | 300 |
25 abr 2024 | 32,74 | 32,87 | 32,74 | 32,87 | 32,87 | 200 |
24 abr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | 100 |
23 abr 2024 | 32,54 | 32,91 | 32,54 | 32,91 | 32,91 | 9000 |
22 abr 2024 | 32,46 | 32,47 | 32,38 | 32,43 | 32,43 | 9700 |
19 abr 2024 | 32,18 | 32,23 | 32,18 | 32,23 | 32,23 | 100 |
18 abr 2024 | 32,50 | 32,52 | 32,08 | 32,08 | 32,08 | 1800 |
17 abr 2024 | 33,00 | 33,00 | 32,30 | 32,30 | 32,30 | 400 |
16 abr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | 100 |
15 abr 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | 100 |
12 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | 100 |
11 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | 100 |
10 abr 2024 | 33,40 | 33,43 | 33,22 | 33,30 | 33,30 | 3100 |
09 abr 2024 | 33,80 | 34,11 | 33,80 | 33,97 | 33,97 | 1300 |
08 abr 2024 | 34,01 | 34,01 | 34,00 | 34,00 | 34,00 | 1000 |
05 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | 1400 |
04 abr 2024 | 33,89 | 34,31 | 33,75 | 33,75 | 33,75 | 1300 |
03 abr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | 100 |
02 abr 2024 | 34,56 | 34,56 | 33,54 | 33,71 | 33,71 | 1600 |
01 abr 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | 100 |
28 mar 2024 | 34,39 | 34,42 | 34,39 | 34,42 | 34,42 | 100 |
27 mar 2024 | 33,77 | 34,07 | 33,77 | 34,07 | 34,07 | 200 |
26 mar 2024 | 33,52 | 33,52 | 33,48 | 33,48 | 33,48 | 700 |
25 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | 100 |
22 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | 100 |
21 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | 100 |
20 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | 100 |
19 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | 100 |
18 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | 200 |
15 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | 100 |
14 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | 100 |
13 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | 100 |
12 mar 2024 | 32,21 | 32,31 | 32,21 | 32,31 | 32,31 | 300 |
11 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | 100 |
08 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | 100 |
07 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | 100 |
06 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | 100 |
05 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | 100 |
04 mar 2024 | 32,42 | 32,42 | 32,12 | 32,12 | 32,12 | 7400 |
01 mar 2024 | 32,26 | 32,32 | 32,26 | 32,32 | 32,32 | 300 |
29 feb 2024 | 31,90 | 32,07 | 31,90 | 32,07 | 32,07 | 900 |
28 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | 100 |
27 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | 300 |
26 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 100 |
23 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | 100 |
22 feb 2024 | 31,00 | 31,23 | 30,97 | 31,18 | 31,18 | 6800 |
21 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | 100 |
20 feb 2024 | 30,78 | 30,82 | 30,78 | 30,82 | 30,82 | 200 |
16 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 100 |
15 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | 100 |
14 feb 2024 | 31,14 | 31,25 | 31,12 | 31,24 | 31,24 | 5500 |
13 feb 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 100 |
12 feb 2024 | 31,75 | 31,80 | 31,75 | 31,80 | 31,80 | 200 |
09 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | 100 |
08 feb 2024 | 30,93 | 31,16 | 30,93 | 31,16 | 31,16 | 300 |
07 feb 2024 | 30,80 | 30,89 | 30,80 | 30,80 | 30,80 | 600 |
06 feb 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | 100 |
05 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 100 |
02 feb 2024 | 30,84 | 31,18 | 30,81 | 31,18 | 31,18 | 2500 |
01 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 100 |
31 ene 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 100 |
30 ene 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | 100 |
29 ene 2024 | 31,32 | 31,32 | 31,00 | 31,26 | 31,26 | 1000 |
26 ene 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 100 |
25 ene 2024 | 30,75 | 30,87 | 30,69 | 30,87 | 30,87 | 29.200 |
24 ene 2024 | 30,70 | 30,70 | 30,52 | 30,52 | 30,52 | 16.400 |
23 ene 2024 | 31,05 | 31,05 | 30,65 | 30,65 | 30,65 | 11.000 |
22 ene 2024 | 31,02 | 31,07 | 31,02 | 31,06 | 31,06 | 2000 |
19 ene 2024 | 30,26 | 30,57 | 30,20 | 30,57 | 30,57 | 3300 |
18 ene 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | 100 |
17 ene 2024 | 30,12 | 30,12 | 30,06 | 30,06 | 30,06 | 600 |
16 ene 2024 | 30,48 | 30,48 | 30,12 | 30,12 | 30,12 | 900 |
12 ene 2024 | 30,46 | 30,46 | 30,40 | 30,45 | 30,45 | 400 |
11 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | 100 |
10 ene 2024 | 30,90 | 30,90 | 30,45 | 30,49 | 30,49 | 7200 |
09 ene 2024 | 30,58 | 30,58 | 30,41 | 30,52 | 30,52 | 3200 |
08 ene 2024 | 30,50 | 30,81 | 30,50 | 30,81 | 30,81 | 200 |
05 ene 2024 | 30,83 | 30,83 | 30,55 | 30,55 | 30,55 | 1100 |
04 ene 2024 | 30,70 | 30,70 | 30,51 | 30,51 | 30,51 | 300 |
03 ene 2024 | 30,81 | 30,98 | 30,64 | 30,64 | 30,64 | 1800 |
02 ene 2024 | 31,21 | 31,34 | 31,17 | 31,20 | 31,20 | 3400 |
29 dic 2023 | 31,58 | 31,58 | 31,27 | 31,27 | 31,27 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |