Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 31,12 | 31,56 | 31,04 | 31,40 | 31,40 | 5.404.100 |
22 abr 2024 | 31,16 | 31,48 | 31,04 | 31,24 | 31,24 | 3.991.000 |
19 abr 2024 | 31,19 | 31,66 | 31,09 | 31,15 | 31,15 | 31.247.500 |
18 abr 2024 | 31,08 | 31,55 | 30,93 | 31,06 | 31,06 | 6.715.400 |
17 abr 2024 | 31,44 | 31,56 | 31,05 | 31,14 | 31,14 | 8.782.500 |
16 abr 2024 | 31,16 | 31,80 | 31,16 | 31,33 | 31,33 | 8.850.100 |
15 abr 2024 | 31,53 | 31,89 | 31,16 | 31,49 | 31,49 | 12.828.200 |
12 abr 2024 | 31,61 | 31,85 | 31,47 | 31,64 | 31,64 | 5.813.700 |
11 abr 2024 | 31,84 | 32,17 | 31,52 | 31,82 | 31,82 | 9.087.100 |
10 abr 2024 | 32,51 | 32,56 | 31,80 | 32,00 | 32,00 | 8.013.600 |
09 abr 2024 | 32,19 | 32,73 | 32,19 | 32,70 | 32,70 | 5.428.300 |
08 abr 2024 | 31,98 | 32,34 | 31,70 | 32,17 | 32,17 | 5.846.600 |
05 abr 2024 | 32,38 | 32,46 | 31,46 | 31,89 | 31,89 | 17.000.700 |
04 abr 2024 | 32,30 | 32,90 | 32,30 | 32,38 | 32,38 | 8.134.500 |
03 abr 2024 | 32,23 | 32,57 | 31,93 | 32,30 | 32,30 | 5.970.200 |
02 abr 2024 | 31,99 | 32,41 | 31,69 | 32,25 | 32,25 | 7.631.300 |
01 abr 2024 | 32,10 | 32,37 | 31,80 | 31,97 | 31,97 | 14.588.500 |
28 mar 2024 | 32,84 | 32,89 | 32,00 | 32,55 | 32,55 | 12.153.800 |
27 mar 2024 | 32,77 | 33,05 | 32,44 | 32,84 | 32,84 | 4.547.600 |
26 mar 2024 | 33,46 | 33,46 | 32,70 | 32,86 | 32,86 | 7.858.000 |
25 mar 2024 | 33,22 | 33,45 | 32,97 | 33,24 | 33,24 | 3.117.000 |
22 mar 2024 | 33,85 | 34,09 | 33,31 | 33,42 | 33,42 | 6.032.100 |
21 mar 2024 | 33,85 | 34,15 | 33,66 | 33,98 | 33,98 | 5.878.400 |
20 mar 2024 | 33,48 | 33,86 | 33,36 | 33,86 | 33,86 | 4.558.800 |
19 mar 2024 | 33,35 | 33,60 | 33,20 | 33,41 | 33,41 | 4.107.000 |
18 mar 2024 | 33,54 | 33,65 | 33,16 | 33,34 | 33,34 | 3.882.300 |
15 mar 2024 | 32,98 | 33,56 | 32,91 | 33,45 | 33,45 | 28.726.400 |
14 mar 2024 | 32,76 | 33,02 | 32,55 | 32,95 | 32,95 | 9.544.800 |
13 mar 2024 | 33,35 | 33,45 | 32,58 | 32,78 | 32,78 | 10.374.000 |
12 mar 2024 | 33,49 | 33,61 | 33,07 | 33,35 | 33,35 | 8.128.500 |
11 mar 2024 | 33,41 | 33,58 | 33,20 | 33,35 | 33,35 | 9.314.600 |
08 mar 2024 | 33,68 | 33,93 | 33,25 | 33,60 | 33,60 | 7.620.400 |
07 mar 2024 | 33,58 | 33,73 | 33,36 | 33,69 | 33,69 | 2.898.100 |
06 mar 2024 | 33,90 | 34,11 | 33,50 | 33,75 | 33,75 | 4.345.300 |
05 mar 2024 | 33,85 | 34,17 | 33,53 | 33,74 | 33,74 | 3.762.800 |
04 mar 2024 | 33,87 | 33,89 | 33,45 | 33,71 | 33,71 | 4.566.400 |
01 mar 2024 | 34,17 | 34,17 | 33,68 | 33,85 | 33,85 | 3.588.700 |
29 feb 2024 | 34,20 | 34,23 | 33,64 | 34,18 | 34,18 | 7.017.400 |
28 feb 2024 | 33,55 | 34,25 | 33,34 | 34,20 | 34,20 | 5.976.700 |
27 feb 2024 | 33,84 | 34,20 | 33,67 | 34,00 | 34,00 | 7.386.600 |
26 feb 2024 | 33,70 | 34,34 | 33,46 | 33,57 | 33,57 | 4.619.600 |
23 feb 2024 | 33,71 | 33,72 | 33,22 | 33,60 | 33,60 | 4.067.100 |
22 feb 2024 | 33,84 | 33,85 | 33,34 | 33,49 | 33,49 | 6.048.700 |
21 feb 2024 | 34,14 | 34,37 | 33,46 | 33,70 | 33,70 | 6.630.400 |
20 feb 2024 | 33,99 | 34,76 | 33,93 | 34,27 | 34,27 | 4.604.300 |
19 feb 2024 | 33,84 | 34,21 | 33,84 | 33,99 | 33,99 | 3.321.300 |
16 feb 2024 | 34,24 | 34,37 | 33,76 | 33,90 | 33,90 | 5.271.700 |
15 feb 2024 | 33,89 | 34,60 | 33,68 | 34,22 | 34,22 | 7.836.000 |
14 feb 2024 | 34,05 | 34,05 | 33,38 | 33,59 | 33,59 | 4.974.600 |
09 feb 2024 | 34,10 | 34,61 | 33,90 | 34,09 | 34,09 | 6.009.800 |
08 feb 2024 | 35,67 | 35,71 | 34,20 | 34,24 | 34,24 | 12.898.900 |
07 feb 2024 | 35,76 | 36,34 | 35,71 | 35,78 | 35,78 | 5.625.600 |
06 feb 2024 | 35,34 | 35,98 | 35,02 | 35,80 | 35,80 | 7.447.900 |
05 feb 2024 | 35,24 | 35,49 | 34,82 | 35,20 | 35,20 | 3.468.900 |
02 feb 2024 | 35,86 | 35,92 | 34,82 | 35,33 | 35,33 | 13.577.700 |
01 feb 2024 | 35,66 | 36,20 | 35,30 | 35,83 | 35,83 | 14.175.900 |
31 ene 2024 | 34,71 | 35,74 | 34,59 | 35,43 | 35,43 | 14.411.500 |
30 ene 2024 | 35,03 | 35,18 | 34,40 | 34,57 | 34,57 | 9.485.500 |
29 ene 2024 | 35,08 | 35,36 | 35,00 | 35,19 | 35,19 | 3.225.600 |
26 ene 2024 | 34,91 | 35,76 | 34,85 | 35,32 | 35,32 | 11.618.200 |
25 ene 2024 | 34,32 | 34,87 | 34,06 | 34,85 | 34,85 | 10.440.900 |
24 ene 2024 | 34,26 | 34,56 | 33,94 | 34,03 | 34,03 | 7.245.300 |
23 ene 2024 | 34,04 | 34,24 | 33,75 | 34,11 | 34,11 | 5.987.400 |
22 ene 2024 | 34,40 | 34,51 | 33,74 | 33,99 | 33,99 | 3.834.100 |
19 ene 2024 | 34,60 | 34,70 | 34,16 | 34,37 | 34,37 | 6.351.500 |
18 ene 2024 | 35,20 | 35,25 | 34,09 | 34,60 | 34,60 | 9.437.500 |
17 ene 2024 | 35,24 | 35,63 | 35,09 | 35,20 | 35,20 | 10.262.100 |
16 ene 2024 | 35,45 | 35,61 | 35,03 | 35,24 | 35,24 | 6.178.500 |
15 ene 2024 | 34,80 | 35,86 | 34,80 | 35,64 | 35,64 | 5.619.400 |
12 ene 2024 | 34,85 | 35,24 | 34,63 | 34,87 | 34,87 | 3.960.100 |
11 ene 2024 | 35,44 | 35,69 | 34,83 | 34,87 | 34,87 | 5.189.300 |
10 ene 2024 | 34,92 | 35,43 | 34,76 | 35,43 | 35,43 | 5.218.000 |
09 ene 2024 | 34,60 | 35,26 | 34,36 | 34,95 | 34,95 | 4.619.000 |
08 ene 2024 | 34,78 | 34,91 | 34,25 | 34,70 | 34,70 | 15.471.500 |
05 ene 2024 | 34,55 | 34,95 | 34,41 | 34,78 | 34,78 | 6.881.400 |
04 ene 2024 | 35,12 | 35,19 | 34,53 | 34,83 | 34,83 | 5.248.000 |
03 ene 2024 | 35,05 | 35,38 | 34,98 | 35,19 | 35,19 | 5.912.100 |
02 ene 2024 | 35,72 | 35,82 | 34,86 | 35,00 | 35,00 | 4.762.600 |
28 dic 2023 | 35,55 | 35,79 | 35,42 | 35,72 | 35,72 | 3.131.400 |
27 dic 2023 | 35,22 | 35,72 | 35,04 | 35,48 | 35,48 | 2.215.200 |
26 dic 2023 | 35,28 | 35,46 | 35,01 | 35,21 | 35,21 | 2.566.000 |
22 dic 2023 | 35,50 | 35,65 | 34,71 | 35,21 | 35,21 | 5.643.500 |
21 dic 2023 | 35,50 | 35,77 | 34,98 | 35,29 | 35,29 | 8.116.500 |
20 dic 2023 | 34,70 | 35,80 | 34,56 | 35,32 | 35,32 | 18.748.500 |
19 dic 2023 | 34,68 | 35,05 | 34,48 | 34,78 | 34,78 | 13.459.400 |
18 dic 2023 | 34,59 | 34,80 | 34,16 | 34,50 | 34,50 | 9.017.000 |
15 dic 2023 | 34,44 | 34,78 | 34,03 | 34,29 | 34,29 | 8.425.000 |
14 dic 2023 | 34,75 | 35,21 | 33,72 | 34,71 | 34,71 | 14.938.800 |
13 dic 2023 | 34,18 | 34,83 | 33,90 | 34,50 | 34,50 | 14.649.300 |
12 dic 2023 | 34,17 | 34,43 | 33,84 | 34,09 | 34,09 | 4.348.200 |
11 dic 2023 | 34,05 | 34,38 | 33,80 | 34,13 | 34,13 | 3.998.000 |
08 dic 2023 | 34,22 | 34,39 | 33,94 | 34,25 | 34,25 | 5.501.600 |
07 dic 2023 | 34,15 | 34,22 | 33,82 | 34,22 | 34,22 | 3.114.600 |
06 dic 2023 | 34,64 | 34,67 | 33,87 | 34,00 | 34,00 | 7.490.600 |
05 dic 2023 | 34,00 | 34,56 | 33,78 | 34,46 | 34,46 | 5.702.300 |
04 dic 2023 | 34,04 | 34,09 | 33,72 | 34,00 | 34,00 | 4.748.300 |
01 dic 2023 | 34,01 | 34,17 | 33,70 | 34,17 | 34,17 | 7.285.500 |
30 nov 2023 | 34,12 | 34,47 | 33,71 | 34,06 | 34,06 | 8.362.300 |
29 nov 2023 | 34,65 | 34,65 | 34,09 | 34,16 | 34,16 | 5.832.200 |
28 nov 2023 | 34,71 | 35,06 | 34,36 | 34,53 | 34,53 | 6.922.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |