Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36,68 | 36,87 | 36,38 | 36,83 | 36,83 | 199.984 |
02 may 2024 | 35,79 | 36,52 | 35,79 | 36,48 | 36,48 | 246.700 |
01 may 2024 | 35,65 | 35,81 | 35,12 | 35,49 | 35,49 | 379.600 |
30 abr 2024 | 36,25 | 36,38 | 35,62 | 35,63 | 35,63 | 373.100 |
29 abr 2024 | 36,27 | 36,52 | 36,20 | 36,34 | 36,34 | 190.400 |
26 abr 2024 | 35,95 | 36,44 | 35,95 | 36,14 | 36,14 | 237.100 |
25 abr 2024 | 35,83 | 36,12 | 35,47 | 36,03 | 36,03 | 308.300 |
24 abr 2024 | 35,94 | 36,40 | 35,85 | 36,17 | 36,17 | 237.200 |
23 abr 2024 | 35,24 | 36,26 | 35,24 | 36,04 | 36,04 | 285.100 |
22 abr 2024 | 35,14 | 35,53 | 35,07 | 35,24 | 35,24 | 251.900 |
19 abr 2024 | 34,64 | 35,18 | 34,64 | 35,02 | 35,02 | 411.200 |
18 abr 2024 | 34,76 | 35,00 | 34,60 | 34,75 | 34,75 | 453.900 |
17 abr 2024 | 35,13 | 35,20 | 34,59 | 34,75 | 34,75 | 301.000 |
16 abr 2024 | 35,01 | 35,34 | 34,84 | 34,92 | 34,92 | 346.100 |
15 abr 2024 | 35,22 | 35,44 | 34,69 | 35,06 | 35,06 | 440.100 |
12 abr 2024 | 35,08 | 35,46 | 34,96 | 35,04 | 35,04 | 247.900 |
11 abr 2024 | 35,08 | 35,35 | 34,87 | 35,32 | 35,32 | 184.100 |
10 abr 2024 | 34,85 | 35,08 | 34,60 | 34,97 | 34,97 | 250.200 |
09 abr 2024 | 35,50 | 35,67 | 35,01 | 35,22 | 35,22 | 183.600 |
08 abr 2024 | 35,40 | 35,60 | 35,34 | 35,45 | 35,45 | 121.700 |
05 abr 2024 | 34,87 | 35,42 | 34,87 | 35,19 | 35,19 | 226.300 |
04 abr 2024 | 35,19 | 35,37 | 34,69 | 34,83 | 34,83 | 264.400 |
03 abr 2024 | 34,80 | 35,28 | 34,80 | 34,95 | 34,95 | 233.000 |
02 abr 2024 | 35,20 | 35,27 | 34,47 | 34,91 | 34,91 | 480.600 |
01 abr 2024 | 35,91 | 35,91 | 35,35 | 35,50 | 35,50 | 260.100 |
28 mar 2024 | 35,47 | 35,91 | 35,41 | 35,66 | 35,66 | 362.700 |
27 mar 2024 | 35,61 | 35,79 | 35,23 | 35,49 | 35,49 | 271.000 |
26 mar 2024 | 35,40 | 35,74 | 35,30 | 35,39 | 35,39 | 323.000 |
25 mar 2024 | 35,26 | 35,60 | 35,17 | 35,25 | 35,25 | 308.800 |
22 mar 2024 | 35,22 | 35,92 | 34,97 | 35,15 | 35,15 | 408.600 |
21 mar 2024 | 33,07 | 35,11 | 32,28 | 34,77 | 34,77 | 863.300 |
20 mar 2024 | 34,75 | 35,43 | 34,63 | 35,11 | 35,11 | 451.200 |
19 mar 2024 | 34,34 | 34,97 | 34,34 | 34,68 | 34,68 | 970.000 |
18 mar 2024 | 34,31 | 34,76 | 34,23 | 34,38 | 34,38 | 309.900 |
15 mar 2024 | 32,92 | 34,84 | 32,92 | 34,30 | 34,30 | 804.900 |
14 mar 2024 | 33,07 | 33,18 | 32,78 | 33,00 | 33,00 | 214.900 |
13 mar 2024 | 33,13 | 33,38 | 32,95 | 33,21 | 33,21 | 172.200 |
12 mar 2024 | 33,07 | 33,39 | 32,93 | 33,19 | 33,19 | 177.900 |
11 mar 2024 | 33,45 | 33,45 | 32,76 | 33,15 | 33,15 | 111.000 |
08 mar 2024 | 33,59 | 33,74 | 33,33 | 33,59 | 33,59 | 122.900 |
07 mar 2024 | 33,27 | 33,62 | 33,26 | 33,35 | 33,35 | 149.400 |
06 mar 2024 | 32,57 | 32,98 | 32,31 | 32,97 | 32,97 | 160.500 |
05 mar 2024 | 32,60 | 32,84 | 32,07 | 32,32 | 32,32 | 150.800 |
04 mar 2024 | 32,84 | 33,59 | 32,68 | 32,77 | 32,77 | 250.100 |
01 mar 2024 | 33,57 | 33,66 | 32,95 | 33,05 | 33,05 | 294.500 |
29 feb 2024 | 33,93 | 33,96 | 33,61 | 33,71 | 33,71 | 225.600 |
28 feb 2024 | 33,53 | 33,97 | 33,50 | 33,59 | 33,59 | 147.000 |
27 feb 2024 | 33,87 | 34,32 | 33,68 | 33,80 | 33,80 | 173.900 |
26 feb 2024 | 33,56 | 33,80 | 33,41 | 33,69 | 33,69 | 143.300 |
23 feb 2024 | 33,93 | 34,09 | 33,59 | 33,69 | 33,69 | 139.400 |
22 feb 2024 | 33,16 | 33,90 | 33,08 | 33,87 | 33,87 | 229.200 |
21 feb 2024 | 33,03 | 33,17 | 32,90 | 33,17 | 33,17 | 207.800 |
20 feb 2024 | 32,92 | 33,38 | 32,86 | 33,11 | 33,11 | 293.000 |
16 feb 2024 | 32,48 | 33,34 | 32,30 | 33,31 | 33,31 | 327.500 |
15 feb 2024 | 32,72 | 33,20 | 32,51 | 32,57 | 32,57 | 401.000 |
14 feb 2024 | 31,71 | 32,65 | 31,58 | 32,61 | 32,61 | 353.600 |
13 feb 2024 | 30,81 | 31,42 | 30,77 | 31,37 | 31,37 | 453.800 |
12 feb 2024 | 30,84 | 31,56 | 30,80 | 31,45 | 31,45 | 417.800 |
09 feb 2024 | 30,54 | 31,06 | 30,43 | 30,84 | 30,84 | 323.700 |
08 feb 2024 | 31,34 | 31,54 | 31,14 | 31,38 | 31,38 | 199.900 |
07 feb 2024 | 31,75 | 31,92 | 31,36 | 31,37 | 31,37 | 158.500 |
06 feb 2024 | 31,13 | 31,74 | 31,04 | 31,70 | 31,70 | 157.200 |
05 feb 2024 | 31,34 | 31,52 | 31,03 | 31,28 | 31,28 | 154.300 |
02 feb 2024 | 31,19 | 32,11 | 31,19 | 31,74 | 31,74 | 191.200 |
01 feb 2024 | 31,46 | 31,52 | 30,96 | 31,49 | 31,49 | 197.900 |
31 ene 2024 | 32,12 | 32,35 | 31,18 | 31,23 | 31,23 | 279.100 |
30 ene 2024 | 31,75 | 32,44 | 31,75 | 32,09 | 32,09 | 289.500 |
29 ene 2024 | 31,56 | 32,04 | 31,56 | 31,91 | 31,91 | 165.100 |
26 ene 2024 | 31,98 | 32,45 | 31,57 | 31,70 | 31,70 | 301.900 |
25 ene 2024 | 31,62 | 32,57 | 31,57 | 31,81 | 31,81 | 301.200 |
24 ene 2024 | 31,33 | 31,33 | 30,46 | 31,23 | 31,23 | 286.700 |
23 ene 2024 | 30,65 | 31,14 | 30,40 | 31,02 | 31,02 | 358.400 |
22 ene 2024 | 30,20 | 30,56 | 30,09 | 30,28 | 30,28 | 257.400 |
19 ene 2024 | 29,81 | 30,00 | 29,42 | 29,94 | 29,94 | 185.800 |
18 ene 2024 | 29,37 | 29,70 | 29,24 | 29,68 | 29,68 | 196.200 |
17 ene 2024 | 28,97 | 29,42 | 28,97 | 29,37 | 29,37 | 144.800 |
16 ene 2024 | 29,11 | 29,51 | 29,04 | 29,30 | 29,30 | 136.800 |
12 ene 2024 | 29,83 | 29,83 | 29,03 | 29,30 | 29,30 | 142.400 |
11 ene 2024 | 29,08 | 29,41 | 28,94 | 29,37 | 29,37 | 271.300 |
10 ene 2024 | 28,76 | 29,17 | 28,73 | 29,13 | 29,13 | 202.900 |
09 ene 2024 | 28,44 | 28,88 | 28,25 | 28,87 | 28,87 | 173.500 |
08 ene 2024 | 28,64 | 28,86 | 28,45 | 28,85 | 28,85 | 221.000 |
05 ene 2024 | 29,10 | 29,45 | 28,70 | 28,71 | 28,71 | 217.300 |
04 ene 2024 | 29,56 | 29,61 | 29,20 | 29,36 | 29,36 | 243.200 |
03 ene 2024 | 30,52 | 30,52 | 29,27 | 29,31 | 29,31 | 364.000 |
02 ene 2024 | 30,80 | 30,96 | 30,40 | 30,58 | 30,58 | 276.100 |
29 dic 2023 | 31,63 | 31,70 | 31,06 | 31,09 | 31,09 | 198.500 |
28 dic 2023 | 32,33 | 32,33 | 31,37 | 31,70 | 31,70 | 248.100 |
27 dic 2023 | 32,36 | 32,50 | 32,13 | 32,43 | 32,43 | 201.400 |
26 dic 2023 | 32,60 | 32,61 | 32,27 | 32,46 | 32,46 | 210.300 |
22 dic 2023 | 32,30 | 32,80 | 32,12 | 32,80 | 32,80 | 305.200 |
21 dic 2023 | 31,61 | 32,20 | 31,03 | 32,07 | 32,07 | 471.700 |
20 dic 2023 | 32,16 | 32,94 | 29,47 | 30,92 | 30,92 | 841.000 |
19 dic 2023 | 29,95 | 30,46 | 29,86 | 30,28 | 30,28 | 368.900 |
18 dic 2023 | 29,69 | 29,96 | 29,07 | 29,75 | 29,75 | 370.400 |
15 dic 2023 | 29,56 | 29,74 | 29,28 | 29,60 | 29,60 | 1.175.300 |
14 dic 2023 | 29,45 | 29,75 | 29,04 | 29,48 | 29,48 | 343.600 |
13 dic 2023 | 28,49 | 29,15 | 28,30 | 29,05 | 29,05 | 385.400 |
12 dic 2023 | 28,69 | 28,90 | 28,24 | 28,41 | 28,41 | 380.800 |
11 dic 2023 | 28,55 | 28,77 | 28,45 | 28,58 | 28,58 | 263.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |