Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,79 | 36,94 | 36,14 | 36,15 | 36,15 | 491.500 |
09 may 2024 | 36,25 | 36,89 | 36,25 | 36,65 | 36,65 | 583.700 |
08 may 2024 | 35,74 | 36,26 | 35,51 | 36,12 | 36,12 | 695.000 |
07 may 2024 | 35,85 | 36,03 | 35,60 | 35,94 | 35,94 | 857.800 |
06 may 2024 | 34,85 | 35,97 | 34,85 | 35,95 | 35,95 | 1.074.400 |
03 may 2024 | 34,50 | 35,02 | 33,76 | 34,65 | 34,65 | 1.037.900 |
02 may 2024 | 32,51 | 34,17 | 31,35 | 34,02 | 34,02 | 2.405.400 |
01 may 2024 | 30,72 | 31,28 | 30,57 | 30,76 | 30,76 | 723.900 |
30 abr 2024 | 31,11 | 31,23 | 30,65 | 30,69 | 30,69 | 800.200 |
29 abr 2024 | 31,29 | 31,40 | 31,16 | 31,28 | 31,28 | 646.500 |
26 abr 2024 | 30,59 | 31,51 | 30,31 | 31,05 | 31,05 | 808.900 |
25 abr 2024 | 30,83 | 31,03 | 30,53 | 30,69 | 30,69 | 429.900 |
24 abr 2024 | 31,04 | 31,15 | 30,82 | 30,92 | 30,92 | 441.500 |
23 abr 2024 | 30,82 | 31,30 | 30,80 | 31,05 | 31,05 | 560.100 |
22 abr 2024 | 30,77 | 30,85 | 30,35 | 30,82 | 30,82 | 629.400 |
19 abr 2024 | 29,90 | 30,77 | 29,90 | 30,47 | 30,47 | 708.800 |
18 abr 2024 | 29,65 | 30,12 | 29,65 | 30,01 | 30,01 | 674.300 |
17 abr 2024 | 30,08 | 30,10 | 29,41 | 29,59 | 29,59 | 514.300 |
16 abr 2024 | 30,15 | 30,41 | 29,93 | 29,95 | 29,95 | 659.100 |
15 abr 2024 | 30,45 | 30,56 | 30,20 | 30,21 | 30,21 | 737.300 |
12 abr 2024 | 30,23 | 30,59 | 30,23 | 30,32 | 30,32 | 529.500 |
11 abr 2024 | 30,31 | 30,84 | 30,11 | 30,44 | 30,44 | 894.200 |
10 abr 2024 | 30,61 | 30,61 | 29,95 | 30,26 | 30,26 | 830.400 |
09 abr 2024 | 30,95 | 31,12 | 30,65 | 31,01 | 31,01 | 1.064.400 |
08 abr 2024 | 30,78 | 30,94 | 30,71 | 30,93 | 30,93 | 498.800 |
05 abr 2024 | 30,81 | 31,10 | 30,45 | 30,75 | 30,75 | 680.400 |
04 abr 2024 | 31,65 | 31,68 | 30,79 | 30,81 | 30,81 | 765.000 |
03 abr 2024 | 31,52 | 31,70 | 31,14 | 31,32 | 31,32 | 929.500 |
02 abr 2024 | 31,76 | 32,03 | 31,70 | 31,81 | 31,81 | 668.400 |
01 abr 2024 | 32,61 | 32,77 | 31,95 | 32,04 | 32,04 | 610.100 |
28 mar 2024 | 32,61 | 32,83 | 32,28 | 32,58 | 32,58 | 660.000 |
27 mar 2024 | 31,98 | 32,36 | 31,88 | 32,31 | 32,31 | 718.600 |
26 mar 2024 | 31,94 | 32,06 | 31,65 | 31,69 | 31,69 | 623.600 |
25 mar 2024 | 32,11 | 32,20 | 31,71 | 31,80 | 31,80 | 601.300 |
22 mar 2024 | 31,73 | 32,00 | 31,34 | 31,95 | 31,95 | 754.900 |
21 mar 2024 | 31,20 | 31,93 | 31,00 | 31,66 | 31,66 | 978.400 |
20 mar 2024 | 30,55 | 31,24 | 30,46 | 31,19 | 31,19 | 554.700 |
19 mar 2024 | 30,44 | 30,80 | 30,30 | 30,73 | 30,73 | 542.300 |
18 mar 2024 | 30,60 | 31,13 | 30,22 | 30,37 | 30,37 | 1.134.600 |
15 mar 2024 | 30,40 | 30,69 | 30,20 | 30,67 | 30,67 | 1.302.700 |
14 mar 2024 | 31,85 | 31,94 | 30,21 | 30,43 | 30,43 | 842.200 |
13 mar 2024 | 31,55 | 32,29 | 31,55 | 31,90 | 31,90 | 786.000 |
12 mar 2024 | 31,55 | 31,71 | 31,47 | 31,66 | 31,66 | 690.500 |
11 mar 2024 | 31,53 | 31,76 | 31,14 | 31,65 | 31,65 | 658.500 |
08 mar 2024 | 31,61 | 32,03 | 31,17 | 31,50 | 31,50 | 615.800 |
07 mar 2024 | 30,80 | 31,51 | 30,70 | 31,41 | 31,41 | 1.242.200 |
06 mar 2024 | 30,12 | 30,64 | 30,11 | 30,54 | 30,54 | 717.900 |
05 mar 2024 | 30,74 | 30,95 | 30,12 | 30,15 | 30,15 | 938.000 |
04 mar 2024 | 31,22 | 31,60 | 30,75 | 30,77 | 30,77 | 877.500 |
01 mar 2024 | 31,20 | 31,58 | 30,86 | 31,14 | 31,14 | 1.140.700 |
29 feb 2024 | 31,59 | 31,71 | 30,45 | 31,36 | 31,36 | 1.530.600 |
28 feb 2024 | 30,20 | 31,79 | 29,67 | 31,12 | 31,12 | 2.213.900 |
27 feb 2024 | 32,99 | 33,15 | 32,78 | 33,03 | 33,03 | 1.056.300 |
26 feb 2024 | 32,90 | 33,12 | 32,60 | 32,87 | 32,87 | 998.100 |
23 feb 2024 | 32,68 | 33,36 | 32,31 | 32,98 | 32,98 | 674.900 |
22 feb 2024 | 32,51 | 32,72 | 32,14 | 32,49 | 32,49 | 676.200 |
21 feb 2024 | 32,24 | 32,53 | 32,03 | 32,53 | 32,53 | 653.800 |
20 feb 2024 | 32,80 | 32,98 | 32,23 | 32,29 | 32,29 | 676.400 |
16 feb 2024 | 33,05 | 33,67 | 32,97 | 33,14 | 33,14 | 704.900 |
15 feb 2024 | 33,71 | 33,88 | 33,08 | 33,18 | 33,18 | 910.000 |
14 feb 2024 | 33,44 | 33,65 | 33,03 | 33,64 | 33,64 | 1.228.200 |
13 feb 2024 | 32,82 | 33,76 | 32,69 | 33,10 | 33,10 | 781.200 |
12 feb 2024 | 33,02 | 33,65 | 32,87 | 33,61 | 33,61 | 807.200 |
09 feb 2024 | 32,66 | 33,19 | 32,56 | 33,05 | 33,05 | 710.000 |
08 feb 2024 | 32,18 | 32,67 | 32,03 | 32,48 | 32,48 | 1.662.900 |
07 feb 2024 | 32,33 | 32,33 | 31,75 | 32,03 | 32,03 | 537.600 |
06 feb 2024 | 32,28 | 32,60 | 32,11 | 32,37 | 32,37 | 453.700 |
05 feb 2024 | 32,69 | 32,73 | 32,34 | 32,40 | 32,40 | 521.900 |
02 feb 2024 | 32,98 | 33,18 | 32,54 | 33,05 | 33,05 | 502.700 |
01 feb 2024 | 32,79 | 33,18 | 32,49 | 33,17 | 33,17 | 479.300 |
31 ene 2024 | 33,43 | 33,57 | 32,64 | 32,76 | 32,76 | 636.100 |
30 ene 2024 | 33,40 | 33,72 | 32,95 | 33,48 | 33,48 | 519.200 |
29 ene 2024 | 33,27 | 33,76 | 33,19 | 33,60 | 33,60 | 663.200 |
26 ene 2024 | 33,45 | 33,66 | 33,27 | 33,43 | 33,43 | 408.600 |
25 ene 2024 | 33,82 | 33,82 | 33,04 | 33,34 | 33,34 | 341.400 |
24 ene 2024 | 33,52 | 33,80 | 33,13 | 33,38 | 33,38 | 657.200 |
23 ene 2024 | 33,50 | 33,50 | 32,94 | 33,13 | 33,13 | 422.200 |
22 ene 2024 | 33,42 | 33,63 | 33,10 | 33,22 | 33,22 | 969.100 |
19 ene 2024 | 33,26 | 33,55 | 32,96 | 33,33 | 33,33 | 324.000 |
18 ene 2024 | 32,96 | 33,17 | 32,79 | 33,16 | 33,16 | 343.700 |
17 ene 2024 | 32,60 | 32,85 | 32,51 | 32,74 | 32,74 | 536.800 |
16 ene 2024 | 32,46 | 32,89 | 32,44 | 32,89 | 32,89 | 440.300 |
12 ene 2024 | 33,02 | 33,20 | 32,54 | 32,85 | 32,85 | 396.800 |
11 ene 2024 | 32,67 | 33,01 | 32,41 | 32,79 | 32,79 | 727.200 |
10 ene 2024 | 32,74 | 33,17 | 32,65 | 32,91 | 32,91 | 409.900 |
09 ene 2024 | 32,73 | 33,00 | 32,68 | 32,76 | 32,76 | 467.400 |
08 ene 2024 | 32,99 | 33,20 | 32,61 | 32,97 | 32,97 | 567.400 |
05 ene 2024 | 33,49 | 33,64 | 33,02 | 33,03 | 33,03 | 500.300 |
04 ene 2024 | 33,34 | 33,72 | 33,17 | 33,51 | 33,51 | 512.000 |
03 ene 2024 | 34,04 | 34,21 | 33,17 | 33,20 | 33,20 | 634.100 |
02 ene 2024 | 34,99 | 34,99 | 34,03 | 34,10 | 34,10 | 648.200 |
29 dic 2023 | 35,22 | 35,57 | 35,12 | 35,22 | 35,22 | 483.100 |
28 dic 2023 | 35,36 | 35,54 | 34,87 | 35,33 | 35,33 | 503.400 |
27 dic 2023 | 35,78 | 35,88 | 35,40 | 35,51 | 35,51 | 402.900 |
26 dic 2023 | 36,08 | 36,15 | 35,64 | 35,89 | 35,89 | 370.100 |
22 dic 2023 | 36,32 | 36,41 | 35,91 | 36,06 | 36,06 | 558.000 |
21 dic 2023 | 36,00 | 36,31 | 35,62 | 36,17 | 36,17 | 884.600 |
20 dic 2023 | 36,80 | 36,89 | 35,71 | 35,80 | 35,80 | 738.300 |
19 dic 2023 | 36,63 | 36,97 | 36,36 | 36,82 | 36,82 | 915.600 |
18 dic 2023 | 36,11 | 36,32 | 35,70 | 36,21 | 36,21 | 603.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |