Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 34,77 | 34,98 | 34,69 | 34,95 | 34,95 | 161.640 |
04 dic 2023 | 35,00 | 35,12 | 34,81 | 34,81 | 34,81 | 565.662 |
01 dic 2023 | 35,00 | 35,14 | 34,90 | 35,05 | 35,05 | 488.327 |
30 nov 2023 | 35,10 | 35,29 | 34,91 | 34,91 | 34,91 | 1.407.378 |
29 nov 2023 | 34,94 | 35,17 | 34,88 | 35,14 | 35,14 | 594.965 |
28 nov 2023 | 34,87 | 34,96 | 34,70 | 34,94 | 34,94 | 397.200 |
27 nov 2023 | 34,86 | 35,00 | 34,79 | 34,88 | 34,88 | 575.199 |
24 nov 2023 | 34,66 | 34,93 | 34,66 | 34,93 | 34,93 | 442.034 |
23 nov 2023 | 34,70 | 34,75 | 34,49 | 34,62 | 34,62 | 300.473 |
22 nov 2023 | 34,62 | 34,71 | 34,51 | 34,69 | 34,69 | 415.154 |
21 nov 2023 | 34,66 | 34,72 | 34,38 | 34,55 | 34,55 | 601.349 |
20 nov 2023 | 34,78 | 34,91 | 34,49 | 34,51 | 34,51 | 592.566 |
17 nov 2023 | 34,67 | 34,91 | 34,67 | 34,83 | 34,83 | 715.857 |
16 nov 2023 | 34,84 | 34,95 | 34,64 | 34,64 | 34,64 | 594.725 |
15 nov 2023 | 34,68 | 35,03 | 34,64 | 34,87 | 34,87 | 988.791 |
14 nov 2023 | 34,48 | 34,74 | 34,35 | 34,65 | 34,65 | 1.076.494 |
13 nov 2023 | 33,96 | 34,43 | 33,94 | 34,32 | 34,32 | 1.018.305 |
10 nov 2023 | 33,83 | 33,99 | 33,79 | 33,97 | 33,97 | 492.009 |
09 nov 2023 | 33,70 | 33,96 | 33,63 | 33,92 | 33,92 | 724.294 |
08 nov 2023 | 33,43 | 33,79 | 33,31 | 33,69 | 33,69 | 591.557 |
07 nov 2023 | 33,37 | 33,64 | 33,27 | 33,48 | 33,48 | 778.051 |
06 nov 2023 | 33,62 | 33,65 | 33,38 | 33,43 | 33,43 | 543.397 |
03 nov 2023 | 33,35 | 33,72 | 33,29 | 33,54 | 33,54 | 827.617 |
02 nov 2023 | 33,26 | 33,37 | 33,07 | 33,25 | 33,25 | 841.595 |
01 nov 2023 | 33,22 | 33,29 | 32,87 | 33,05 | 33,05 | 818.112 |
31 oct 2023 | 33,00 | 33,80 | 32,64 | 33,21 | 33,21 | 1.867.609 |
30 oct 2023 | 31,54 | 31,81 | 31,53 | 31,80 | 31,80 | 801.381 |
27 oct 2023 | 31,52 | 31,79 | 31,47 | 31,52 | 31,52 | 582.378 |
26 oct 2023 | 31,12 | 31,48 | 31,06 | 31,39 | 31,39 | 603.451 |
25 oct 2023 | 31,46 | 31,50 | 31,08 | 31,27 | 31,27 | 722.948 |
24 oct 2023 | 31,44 | 31,62 | 31,30 | 31,53 | 31,53 | 836.603 |
23 oct 2023 | 31,11 | 31,54 | 31,10 | 31,44 | 31,44 | 747.136 |
20 oct 2023 | 31,24 | 31,46 | 30,89 | 31,17 | 31,17 | 761.499 |
19 oct 2023 | 31,53 | 31,55 | 31,08 | 31,47 | 31,47 | 597.501 |
18 oct 2023 | 32,14 | 32,24 | 31,51 | 31,63 | 31,63 | 812.252 |
17 oct 2023 | 32,11 | 32,45 | 32,04 | 32,24 | 32,24 | 470.246 |
16 oct 2023 | 32,26 | 32,31 | 31,79 | 32,15 | 32,15 | 713.456 |
13 oct 2023 | 32,05 | 32,51 | 32,05 | 32,20 | 32,20 | 1.050.794 |
12 oct 2023 | 32,50 | 32,53 | 32,00 | 32,07 | 32,07 | 633.388 |
11 oct 2023 | 32,68 | 32,68 | 32,14 | 32,39 | 32,39 | 916.105 |
10 oct 2023 | 32,70 | 33,01 | 32,70 | 32,85 | 32,85 | 792.052 |
09 oct 2023 | 32,56 | 32,63 | 32,32 | 32,49 | 32,49 | 530.318 |
06 oct 2023 | 32,00 | 32,61 | 31,95 | 32,61 | 32,61 | 800.523 |
05 oct 2023 | 32,16 | 32,18 | 31,69 | 31,85 | 31,85 | 593.195 |
04 oct 2023 | 32,00 | 32,28 | 31,82 | 32,06 | 32,06 | 498.046 |
03 oct 2023 | 32,67 | 32,78 | 31,98 | 32,05 | 32,05 | 842.939 |
02 oct 2023 | 33,11 | 33,30 | 32,70 | 32,78 | 32,78 | 713.379 |
29 sept 2023 | 33,12 | 33,45 | 33,04 | 33,14 | 33,14 | 875.714 |
28 sept 2023 | 33,21 | 33,31 | 33,00 | 33,05 | 33,05 | 822.193 |
27 sept 2023 | 33,19 | 33,25 | 32,99 | 33,14 | 33,14 | 700.549 |
26 sept 2023 | 33,24 | 33,34 | 32,94 | 33,20 | 33,20 | 695.226 |
25 sept 2023 | 33,23 | 33,47 | 33,16 | 33,40 | 33,40 | 694.297 |
22 sept 2023 | 33,53 | 33,53 | 33,14 | 33,34 | 33,34 | 641.954 |
21 sept 2023 | 33,72 | 33,79 | 33,49 | 33,72 | 33,72 | 616.965 |
20 sept 2023 | 33,64 | 34,03 | 33,64 | 33,91 | 33,91 | 865.523 |
19 sept 2023 | 33,24 | 33,60 | 33,22 | 33,60 | 33,60 | 708.608 |
18 sept 2023 | 33,17 | 33,34 | 33,17 | 33,30 | 33,30 | 681.037 |
15 sept 2023 | 33,00 | 33,54 | 33,00 | 33,34 | 33,34 | 2.779.598 |
14 sept 2023 | 32,44 | 32,98 | 32,40 | 32,91 | 32,91 | 1.487.746 |
13 sept 2023 | 32,30 | 32,41 | 31,87 | 32,11 | 32,11 | 589.282 |
12 sept 2023 | 31,96 | 32,33 | 31,93 | 32,33 | 32,33 | 684.546 |
11 sept 2023 | 31,82 | 32,14 | 31,82 | 32,00 | 32,00 | 672.815 |
08 sept 2023 | 31,57 | 31,76 | 31,33 | 31,76 | 31,76 | 621.840 |
07 sept 2023 | 31,39 | 31,73 | 31,22 | 31,54 | 31,54 | 611.622 |
06 sept 2023 | 31,13 | 31,55 | 31,09 | 31,51 | 31,51 | 588.612 |
05 sept 2023 | 31,38 | 31,44 | 31,00 | 31,23 | 31,23 | 464.869 |
04 sept 2023 | 31,93 | 31,97 | 31,39 | 31,49 | 31,49 | 713.179 |
01 sept 2023 | 31,87 | 32,06 | 31,80 | 31,83 | 31,83 | 609.631 |
31 ago 2023 | 31,90 | 32,07 | 31,71 | 31,90 | 31,90 | 1.728.659 |
30 ago 2023 | 31,73 | 31,89 | 31,61 | 31,83 | 31,83 | 470.688 |
29 ago 2023 | 31,61 | 31,79 | 31,54 | 31,73 | 31,73 | 726.520 |
28 ago 2023 | 31,44 | 31,66 | 31,43 | 31,62 | 31,62 | 530.198 |
25 ago 2023 | 31,30 | 31,50 | 31,24 | 31,29 | 31,29 | 344.845 |
24 ago 2023 | 31,37 | 31,55 | 31,32 | 31,35 | 31,35 | 516.373 |
23 ago 2023 | 31,37 | 31,47 | 31,28 | 31,33 | 31,33 | 367.416 |
22 ago 2023 | 31,15 | 31,50 | 31,11 | 31,37 | 31,37 | 418.372 |
21 ago 2023 | 31,13 | 31,33 | 30,95 | 31,02 | 31,02 | 473.731 |
18 ago 2023 | 31,10 | 31,23 | 30,75 | 31,20 | 31,20 | 621.317 |
17 ago 2023 | 31,18 | 31,34 | 31,06 | 31,19 | 31,19 | 562.777 |
16 ago 2023 | 31,71 | 31,71 | 31,27 | 31,34 | 31,34 | 634.434 |
15 ago 2023 | 32,00 | 32,01 | 31,57 | 31,79 | 31,79 | 547.087 |
14 ago 2023 | 31,74 | 32,15 | 31,70 | 31,99 | 31,99 | 601.245 |
11 ago 2023 | 32,21 | 32,21 | 31,67 | 31,80 | 31,80 | 813.251 |
10 ago 2023 | 32,13 | 32,39 | 32,09 | 32,34 | 32,34 | 487.532 |
09 ago 2023 | 32,11 | 32,29 | 31,98 | 32,06 | 32,06 | 528.173 |
08 ago 2023 | 32,19 | 32,35 | 31,86 | 31,96 | 31,96 | 615.393 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 32,46 | 32,48 | 32,12 | 32,34 | 32,34 | 653.754 |
03 ago 2023 | 31,56 | 32,34 | 31,46 | 32,32 | 32,32 | 1.101.785 |
02 ago 2023 | 32,25 | 32,27 | 31,72 | 31,82 | 31,82 | 1.067.315 |
01 ago 2023 | 32,44 | 32,72 | 32,36 | 32,46 | 32,46 | 689.314 |
31 jul 2023 | 32,86 | 33,07 | 32,54 | 32,57 | 32,57 | 1.174.951 |
28 jul 2023 | 31,97 | 33,22 | 31,88 | 33,21 | 33,21 | 1.857.175 |
27 jul 2023 | 31,96 | 32,22 | 31,87 | 31,90 | 31,90 | 982.381 |
26 jul 2023 | 31,78 | 31,96 | 31,56 | 31,83 | 31,83 | 574.809 |
25 jul 2023 | 31,90 | 31,96 | 31,70 | 31,82 | 31,82 | 553.514 |
24 jul 2023 | 31,60 | 32,13 | 31,59 | 31,91 | 31,91 | 842.802 |
21 jul 2023 | 31,67 | 31,78 | 31,45 | 31,66 | 31,66 | 597.173 |
20 jul 2023 | 31,41 | 31,87 | 31,40 | 31,63 | 31,63 | 723.452 |
19 jul 2023 | 31,00 | 31,48 | 30,99 | 31,34 | 31,34 | 1.088.597 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |