Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 34,9896 | 35,2281 | 34,8530 | 34,9855 | 34,9855 | - |
28 mar 2024 | 34,9210 | 35,0718 | 34,8326 | 34,9269 | 34,9269 | - |
27 mar 2024 | 34,8776 | 35,0866 | 34,8433 | 34,8759 | 34,8759 | - |
26 mar 2024 | 34,8589 | 35,0053 | 34,8330 | 34,8618 | 34,8618 | - |
25 mar 2024 | 34,7787 | 34,8845 | 34,7405 | 34,5995 | 34,5995 | - |
22 mar 2024 | 34,8960 | 34,9431 | 34,5195 | 34,8991 | 34,8991 | - |
21 mar 2024 | 35,3792 | 35,5228 | 34,5313 | 35,3766 | 35,3766 | - |
20 mar 2024 | 35,2117 | 35,2332 | 35,0953 | 35,1659 | 35,1659 | - |
19 mar 2024 | 35,1526 | 35,1715 | 35,0421 | 35,1563 | 35,1563 | - |
18 mar 2024 | 35,1499 | 35,2604 | 35,1281 | 35,1357 | 35,1357 | - |
15 mar 2024 | 35,0376 | 35,4996 | 34,9965 | 35,0383 | 35,0383 | - |
14 mar 2024 | 35,1813 | 35,2730 | 34,9415 | 35,1771 | 35,1771 | - |
13 mar 2024 | 35,1992 | 35,9810 | 34,8647 | 35,0540 | 35,0540 | - |
12 mar 2024 | 35,0194 | 35,0815 | 34,9433 | 35,0203 | 35,0203 | - |
11 mar 2024 | 35,0110 | 35,0788 | 34,9323 | 35,0117 | 35,0117 | - |
08 mar 2024 | 34,9656 | 35,0837 | 34,6148 | 34,9621 | 34,9621 | - |
07 mar 2024 | 34,6592 | 34,8459 | 34,6109 | 34,6540 | 34,6540 | - |
06 mar 2024 | 34,4088 | 34,6712 | 34,3580 | 34,3981 | 34,3981 | - |
05 mar 2024 | 34,2638 | 34,3986 | 34,2257 | 34,2663 | 34,2663 | - |
04 mar 2024 | 34,0421 | 34,3340 | 33,9768 | 34,0328 | 34,0328 | - |
01 mar 2024 | 33,8004 | 34,0005 | 33,7315 | 33,7940 | 33,7940 | - |
29 feb 2024 | 33,8241 | 33,9345 | 33,7421 | 33,8226 | 33,8226 | - |
28 feb 2024 | 33,7649 | 33,9647 | 33,6529 | 33,7664 | 33,7664 | - |
27 feb 2024 | 33,7603 | 33,9946 | 33,7414 | 33,7753 | 33,7753 | - |
26 feb 2024 | 33,6381 | 33,8085 | 33,6111 | 33,6393 | 33,6393 | - |
23 feb 2024 | 33,6368 | 33,7290 | 33,5837 | 33,6362 | 33,6362 | - |
22 feb 2024 | 33,5540 | 33,7773 | 33,4763 | 33,5524 | 33,5524 | - |
21 feb 2024 | 33,4054 | 33,5404 | 33,3958 | 33,4079 | 33,4079 | - |
20 feb 2024 | 33,2531 | 33,4935 | 33,1940 | 33,2508 | 33,2508 | - |
19 feb 2024 | 33,2169 | 33,3282 | 33,2115 | 33,2187 | 33,2187 | - |
16 feb 2024 | 33,1741 | 33,2283 | 33,0881 | 33,1733 | 33,1733 | - |
15 feb 2024 | 32,9895 | 33,1485 | 32,9344 | 33,0037 | 33,0037 | - |
14 feb 2024 | 32,8923 | 33,0143 | 32,8735 | 32,8945 | 32,8945 | - |
13 feb 2024 | 33,0743 | 33,1618 | 32,8766 | 33,0738 | 33,0738 | - |
12 feb 2024 | 33,0895 | 33,1699 | 33,0312 | 33,0588 | 33,0588 | - |
09 feb 2024 | 33,0228 | 33,1297 | 33,0090 | 33,0283 | 33,0283 | - |
08 feb 2024 | 32,9348 | 33,0115 | 32,8749 | 32,9323 | 32,9323 | - |
07 feb 2024 | 32,8555 | 32,9925 | 32,8518 | 32,8553 | 32,8553 | - |
06 feb 2024 | 32,7400 | 32,8954 | 32,7318 | 32,7434 | 32,7434 | - |
05 feb 2024 | 32,8044 | 32,9515 | 32,7620 | 32,7206 | 32,7206 | - |
02 feb 2024 | 33,1026 | 33,2080 | 32,8419 | 33,1029 | 33,1029 | - |
01 feb 2024 | 32,7978 | 32,9657 | 32,7364 | 32,7951 | 32,7951 | - |
31 ene 2024 | 32,9135 | 33,0332 | 32,8051 | 32,9155 | 32,9155 | - |
30 ene 2024 | 32,8739 | 32,9519 | 32,8264 | 32,8985 | 32,8985 | - |
29 ene 2024 | 32,8775 | 32,9227 | 32,7533 | 32,8792 | 32,8792 | - |
26 ene 2024 | 32,8465 | 32,9833 | 32,7612 | 32,8489 | 32,8489 | - |
25 ene 2024 | 32,8986 | 33,0029 | 32,7526 | 32,9025 | 32,9025 | - |
24 ene 2024 | 32,8742 | 33,0376 | 32,8513 | 32,8738 | 32,8738 | - |
23 ene 2024 | 32,9105 | 33,2226 | 32,7628 | 32,9129 | 32,9129 | - |
22 ene 2024 | 32,8830 | 32,9921 | 32,8777 | 32,8787 | 32,8787 | - |
19 ene 2024 | 32,7997 | 32,9121 | 32,7655 | 32,7992 | 32,7992 | - |
18 ene 2024 | 32,8060 | 32,9483 | 32,6849 | 32,8038 | 32,8038 | - |
17 ene 2024 | 32,7368 | 32,7894 | 32,6758 | 32,7589 | 32,7589 | - |
16 ene 2024 | 32,9162 | 33,0868 | 32,7137 | 32,9135 | 32,9135 | - |
15 ene 2024 | 32,9030 | 32,9823 | 32,8788 | 32,9035 | 32,9035 | - |
12 ene 2024 | 33,0006 | 33,1119 | 32,9126 | 32,9970 | 32,9970 | - |
11 ene 2024 | 32,6032 | 33,0645 | 32,6032 | 32,6040 | 32,6040 | - |
10 ene 2024 | 32,7835 | 32,8714 | 32,7378 | 32,7784 | 32,7784 | - |
09 ene 2024 | 32,7239 | 32,8445 | 32,6649 | 32,7136 | 32,7136 | - |
08 ene 2024 | 32,5858 | 32,8138 | 32,5858 | 32,5873 | 32,5873 | - |
05 ene 2024 | 32,6645 | 32,8402 | 32,4589 | 32,6654 | 32,6654 | - |
04 ene 2024 | 32,5636 | 32,6582 | 32,4683 | 32,5635 | 32,5635 | - |
03 ene 2024 | 32,5422 | 32,7262 | 32,4433 | 32,5456 | 32,5456 | - |
02 ene 2024 | 32,4906 | 32,8003 | 32,4768 | 32,4909 | 32,4909 | - |
01 ene 2024 | 32,7035 | 32,7035 | 32,7035 | 32,2057 | 32,2057 | - |
29 dic 2023 | 32,5707 | 33,0469 | 32,5196 | 32,5175 | 32,5175 | - |
28 dic 2023 | 32,6125 | 32,7994 | 32,5242 | 32,6122 | 32,6122 | - |
27 dic 2023 | 32,3145 | 32,6912 | 32,2166 | 32,3145 | 32,3145 | - |
26 dic 2023 | 32,1734 | 32,3635 | 31,8375 | 32,1110 | 32,1110 | - |
25 dic 2023 | 31,9799 | 32,2715 | 31,7392 | 32,0217 | 32,0217 | - |
22 dic 2023 | 32,0597 | 32,2556 | 31,9363 | 32,0299 | 32,0299 | - |
21 dic 2023 | 31,8721 | 32,0653 | 31,8661 | 31,8720 | 31,8720 | - |
20 dic 2023 | 31,9290 | 31,9685 | 31,8517 | 31,9401 | 31,9401 | - |
19 dic 2023 | 31,7169 | 31,9646 | 31,7133 | 31,7181 | 31,7181 | - |
18 dic 2023 | 31,4495 | 31,7748 | 31,4225 | 31,4478 | 31,4478 | - |
15 dic 2023 | 31,8338 | 31,9815 | 31,5363 | 31,8291 | 31,8291 | - |
14 dic 2023 | 31,5629 | 31,8747 | 31,5007 | 31,5053 | 31,5053 | - |
13 dic 2023 | 31,3154 | 31,4013 | 31,2663 | 31,3160 | 31,3160 | - |
12 dic 2023 | 31,1330 | 31,4273 | 31,0925 | 31,1332 | 31,1332 | - |
11 dic 2023 | 31,0849 | 31,2520 | 31,0793 | 31,1061 | 31,1061 | - |
08 dic 2023 | 31,2045 | 31,2736 | 31,0966 | 31,2070 | 31,2070 | - |
07 dic 2023 | 31,1109 | 31,2349 | 31,0921 | 31,1090 | 31,1090 | - |
06 dic 2023 | 31,1511 | 31,2503 | 31,1257 | 31,1539 | 31,1539 | - |
05 dic 2023 | 31,3052 | 31,3774 | 31,1511 | 31,3046 | 31,3046 | - |
04 dic 2023 | 31,4524 | 31,4706 | 31,2354 | 31,4457 | 31,4457 | - |
01 dic 2023 | 31,4034 | 31,5782 | 31,1778 | 31,4354 | 31,4354 | - |
30 nov 2023 | 31,7569 | 31,8115 | 31,4422 | 31,7557 | 31,7557 | - |
29 nov 2023 | 31,7950 | 31,8498 | 31,6711 | 31,7958 | 31,7958 | - |
28 nov 2023 | 31,6485 | 31,8186 | 31,6287 | 31,6465 | 31,6465 | - |
27 nov 2023 | 31,5465 | 31,6731 | 31,5119 | 31,5477 | 31,5477 | - |
24 nov 2023 | 31,3787 | 31,5955 | 31,3710 | 31,3918 | 31,3918 | - |
23 nov 2023 | 31,3766 | 31,5271 | 31,3405 | 31,3734 | 31,3734 | - |
22 nov 2023 | 31,4328 | 31,4747 | 31,2977 | 31,4327 | 31,4327 | - |
21 nov 2023 | 31,5340 | 31,5912 | 31,4329 | 31,4968 | 31,4968 | - |
20 nov 2023 | 31,2432 | 31,4819 | 31,2202 | 31,2461 | 31,2461 | - |
17 nov 2023 | 31,1510 | 31,4141 | 30,9805 | 31,1493 | 31,1493 | - |
16 nov 2023 | 31,1274 | 31,2204 | 31,0614 | 31,1280 | 31,1280 | - |
15 nov 2023 | 31,2367 | 31,2981 | 30,9686 | 31,1182 | 31,1182 | - |
14 nov 2023 | 30,6085 | 31,1079 | 30,5727 | 30,6083 | 30,6083 | - |
13 nov 2023 | 30,4818 | 30,5986 | 30,4289 | 30,4785 | 30,4785 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |