Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31,21 | 31,66 | 31,07 | 31,33 | 31,33 | 206.000 |
25 abr 2024 | 30,66 | 31,59 | 30,28 | 31,31 | 31,31 | 338.100 |
24 abr 2024 | 31,38 | 32,37 | 30,64 | 31,15 | 31,15 | 350.300 |
23 abr 2024 | 31,06 | 32,11 | 30,97 | 31,47 | 31,47 | 271.700 |
22 abr 2024 | 31,72 | 31,79 | 30,52 | 31,19 | 31,19 | 437.800 |
19 abr 2024 | 31,36 | 32,22 | 31,12 | 31,61 | 31,61 | 558.300 |
18 abr 2024 | 33,80 | 34,03 | 30,73 | 31,30 | 31,30 | 853.800 |
17 abr 2024 | 36,53 | 36,53 | 34,02 | 34,16 | 34,16 | 493.800 |
16 abr 2024 | 36,52 | 36,52 | 35,63 | 36,14 | 36,14 | 211.000 |
15 abr 2024 | 37,58 | 37,94 | 36,62 | 36,93 | 36,93 | 208.500 |
12 abr 2024 | 37,78 | 37,89 | 37,08 | 37,58 | 37,58 | 146.700 |
11 abr 2024 | 37,62 | 38,15 | 37,33 | 37,96 | 37,96 | 210.100 |
10 abr 2024 | 39,47 | 39,60 | 37,04 | 37,37 | 37,37 | 427.900 |
09 abr 2024 | 39,77 | 40,79 | 39,67 | 40,75 | 40,75 | 267.800 |
08 abr 2024 | 39,57 | 39,98 | 39,14 | 39,58 | 39,58 | 165.200 |
05 abr 2024 | 38,47 | 39,60 | 38,44 | 39,24 | 39,24 | 229.200 |
04 abr 2024 | 39,96 | 40,29 | 38,29 | 38,56 | 38,56 | 280.500 |
03 abr 2024 | 38,20 | 39,74 | 38,04 | 39,61 | 39,61 | 274.400 |
02 abr 2024 | 39,27 | 39,28 | 37,93 | 38,64 | 38,64 | 277.300 |
01 abr 2024 | 40,33 | 40,86 | 39,47 | 39,80 | 39,80 | 260.600 |
28 mar 2024 | 39,51 | 40,92 | 39,43 | 40,19 | 40,19 | 348.800 |
27 mar 2024 | 37,42 | 40,46 | 37,11 | 39,43 | 39,43 | 555.500 |
26 mar 2024 | 37,09 | 37,46 | 37,01 | 37,09 | 37,09 | 183.800 |
25 mar 2024 | 36,94 | 37,71 | 36,94 | 36,95 | 36,95 | 139.100 |
22 mar 2024 | 37,49 | 37,52 | 36,86 | 36,87 | 36,87 | 145.000 |
21 mar 2024 | 37,59 | 37,79 | 37,22 | 37,31 | 37,31 | 328.900 |
20 mar 2024 | 36,05 | 37,27 | 35,95 | 37,17 | 37,17 | 268.400 |
19 mar 2024 | 35,65 | 36,02 | 35,32 | 35,99 | 35,99 | 241.000 |
18 mar 2024 | 36,05 | 36,31 | 35,64 | 35,78 | 35,78 | 209.600 |
15 mar 2024 | 35,93 | 36,69 | 35,76 | 36,07 | 36,07 | 230.500 |
14 mar 2024 | 36,87 | 37,17 | 35,93 | 36,22 | 36,22 | 217.400 |
13 mar 2024 | 36,90 | 37,55 | 36,90 | 37,00 | 37,00 | 421.500 |
12 mar 2024 | 36,56 | 36,99 | 36,42 | 36,76 | 36,76 | 167.800 |
11 mar 2024 | 37,38 | 37,61 | 36,35 | 36,66 | 36,66 | 205.600 |
08 mar 2024 | 37,17 | 38,29 | 36,89 | 37,38 | 37,38 | 338.000 |
07 mar 2024 | 35,24 | 37,68 | 35,24 | 37,07 | 37,07 | 351.700 |
06 mar 2024 | 34,67 | 35,01 | 34,32 | 34,95 | 34,95 | 196.600 |
05 mar 2024 | 34,15 | 34,84 | 33,90 | 34,27 | 34,27 | 154.400 |
04 mar 2024 | 34,50 | 35,05 | 34,24 | 34,25 | 34,25 | 244.600 |
01 mar 2024 | 33,73 | 34,38 | 33,33 | 34,38 | 34,38 | 164.500 |
29 feb 2024 | 33,24 | 33,77 | 33,06 | 33,72 | 33,72 | 178.800 |
28 feb 2024 | 32,70 | 33,09 | 32,60 | 32,87 | 32,87 | 118.400 |
27 feb 2024 | 33,71 | 33,95 | 32,93 | 33,00 | 33,00 | 144.000 |
26 feb 2024 | 32,75 | 33,78 | 32,75 | 33,53 | 33,53 | 227.400 |
23 feb 2024 | 32,40 | 33,00 | 32,32 | 32,86 | 32,86 | 143.600 |
22 feb 2024 | 32,92 | 33,10 | 32,22 | 32,36 | 32,36 | 194.800 |
21 feb 2024 | 32,00 | 32,78 | 31,87 | 32,72 | 32,72 | 222.700 |
20 feb 2024 | 31,41 | 31,98 | 31,25 | 31,92 | 31,92 | 175.200 |
16 feb 2024 | 32,27 | 32,51 | 31,60 | 31,73 | 31,73 | 120.100 |
15 feb 2024 | 32,90 | 33,16 | 32,58 | 32,65 | 32,65 | 152.200 |
14 feb 2024 | 32,19 | 32,60 | 31,66 | 32,57 | 32,57 | 122.500 |
13 feb 2024 | 31,93 | 31,95 | 31,27 | 31,75 | 31,75 | 175.400 |
12 feb 2024 | 32,32 | 33,26 | 32,17 | 33,00 | 33,00 | 152.400 |
09 feb 2024 | 31,68 | 32,49 | 31,60 | 32,35 | 32,35 | 125.600 |
08 feb 2024 | 31,36 | 31,86 | 31,29 | 31,69 | 31,69 | 134.000 |
07 feb 2024 | 30,99 | 31,76 | 30,91 | 31,37 | 31,37 | 188.500 |
06 feb 2024 | 30,64 | 31,21 | 30,49 | 30,88 | 30,88 | 216.800 |
05 feb 2024 | 31,00 | 31,00 | 30,25 | 30,43 | 30,43 | 185.000 |
02 feb 2024 | 31,52 | 31,72 | 31,10 | 31,26 | 31,26 | 152.000 |
01 feb 2024 | 31,26 | 31,90 | 31,21 | 31,79 | 31,79 | 128.400 |
31 ene 2024 | 31,77 | 32,55 | 31,23 | 31,26 | 31,26 | 186.100 |
30 ene 2024 | 31,91 | 32,06 | 31,40 | 31,76 | 31,76 | 228.300 |
29 ene 2024 | 32,71 | 32,71 | 31,93 | 31,93 | 31,93 | 173.400 |
26 ene 2024 | 32,41 | 32,68 | 31,92 | 32,63 | 32,63 | 165.700 |
25 ene 2024 | 32,48 | 32,94 | 31,66 | 32,30 | 32,30 | 219.400 |
24 ene 2024 | 33,27 | 33,60 | 31,73 | 31,74 | 31,74 | 341.400 |
23 ene 2024 | 38,73 | 38,73 | 32,19 | 32,43 | 32,43 | 447.700 |
22 ene 2024 | 34,09 | 35,30 | 34,09 | 34,77 | 34,77 | 300.300 |
19 ene 2024 | 33,75 | 34,12 | 33,30 | 33,92 | 33,92 | 136.800 |
18 ene 2024 | 33,50 | 33,72 | 33,03 | 33,66 | 33,66 | 169.000 |
17 ene 2024 | 33,20 | 33,71 | 32,94 | 33,30 | 33,30 | 133.900 |
16 ene 2024 | 33,97 | 33,98 | 33,40 | 33,73 | 33,73 | 198.700 |
12 ene 2024 | 34,32 | 34,39 | 33,62 | 33,97 | 33,97 | 104.700 |
11 ene 2024 | 34,19 | 34,52 | 33,56 | 34,03 | 34,03 | 148.300 |
10 ene 2024 | 33,65 | 34,28 | 33,65 | 34,27 | 34,27 | 127.600 |
09 ene 2024 | 34,05 | 34,17 | 33,50 | 33,58 | 33,58 | 155.300 |
08 ene 2024 | 34,23 | 34,93 | 34,10 | 34,27 | 34,27 | 145.600 |
05 ene 2024 | 33,54 | 34,37 | 33,54 | 33,97 | 33,97 | 189.100 |
04 ene 2024 | 33,01 | 33,81 | 32,72 | 33,70 | 33,70 | 335.400 |
03 ene 2024 | 31,75 | 32,23 | 31,59 | 31,90 | 31,90 | 177.800 |
02 ene 2024 | 32,74 | 32,87 | 32,11 | 32,38 | 32,38 | 140.600 |
29 dic 2023 | 33,67 | 33,81 | 32,88 | 33,07 | 33,07 | 167.100 |
28 dic 2023 | 34,35 | 34,35 | 33,58 | 33,77 | 33,77 | 187.900 |
27 dic 2023 | 34,22 | 34,31 | 33,81 | 34,24 | 34,24 | 112.300 |
26 dic 2023 | 34,21 | 34,22 | 33,86 | 34,05 | 34,05 | 70.400 |
22 dic 2023 | 34,25 | 34,47 | 33,74 | 33,86 | 33,86 | 150.400 |
21 dic 2023 | 34,46 | 34,46 | 33,81 | 34,17 | 34,17 | 138.000 |
20 dic 2023 | 34,34 | 34,92 | 34,03 | 34,07 | 34,07 | 178.900 |
19 dic 2023 | 33,68 | 34,59 | 33,68 | 34,22 | 34,22 | 322.000 |
18 dic 2023 | 33,53 | 33,74 | 33,19 | 33,45 | 33,45 | 171.600 |
15 dic 2023 | 34,10 | 34,26 | 33,10 | 33,17 | 33,17 | 285.900 |
14 dic 2023 | 32,96 | 34,22 | 32,96 | 33,82 | 33,82 | 202.800 |
13 dic 2023 | 31,44 | 32,45 | 30,92 | 32,42 | 32,42 | 270.900 |
12 dic 2023 | 31,27 | 31,36 | 30,86 | 31,22 | 31,22 | 151.200 |
11 dic 2023 | 31,32 | 31,81 | 31,07 | 31,32 | 31,32 | 128.500 |
08 dic 2023 | 30,95 | 31,68 | 30,95 | 31,41 | 31,41 | 156.500 |
07 dic 2023 | 31,11 | 31,15 | 30,67 | 31,05 | 31,05 | 119.800 |
06 dic 2023 | 30,75 | 31,35 | 30,75 | 30,88 | 30,88 | 169.300 |
05 dic 2023 | 31,25 | 31,35 | 30,56 | 30,60 | 30,60 | 130.000 |
04 dic 2023 | 31,45 | 31,99 | 31,13 | 31,30 | 31,30 | 138.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |