Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
15 dic 2023 | 35,95 | 35,95 | 35,52 | 35,75 | 35,75 | 1.992.300 |
14 dic 2023 | 36,38 | 36,47 | 35,48 | 35,83 | 35,83 | 917.600 |
13 dic 2023 | 36,16 | 36,51 | 35,46 | 36,18 | 36,18 | 1.134.800 |
12 dic 2023 | 35,68 | 36,26 | 35,52 | 35,96 | 35,96 | 652.900 |
11 dic 2023 | 34,98 | 35,95 | 34,98 | 35,78 | 35,78 | 735.800 |
08 dic 2023 | 35,29 | 35,67 | 34,86 | 34,98 | 34,98 | 669.300 |
07 dic 2023 | 34,99 | 35,50 | 34,99 | 35,29 | 35,29 | 654.700 |
06 dic 2023 | 35,33 | 35,64 | 34,83 | 34,98 | 34,98 | 962.500 |
05 dic 2023 | 34,80 | 35,50 | 34,74 | 35,17 | 35,17 | 1.206.000 |
04 dic 2023 | 34,35 | 35,48 | 34,35 | 34,81 | 34,81 | 1.137.900 |
01 dic 2023 | 34,34 | 34,67 | 34,04 | 34,58 | 34,58 | 615.600 |
30 nov 2023 | 34,37 | 34,47 | 33,88 | 34,33 | 34,33 | 710.700 |
29 nov 2023 | 34,48 | 34,98 | 34,35 | 34,37 | 34,37 | 544.000 |
28 nov 2023 | 34,66 | 34,66 | 34,15 | 34,33 | 34,33 | 665.400 |
27 nov 2023 | 34,14 | 34,97 | 34,00 | 34,70 | 34,70 | 758.300 |
24 nov 2023 | 34,13 | 34,29 | 34,00 | 34,22 | 34,22 | 151.500 |
22 nov 2023 | 34,16 | 34,42 | 33,94 | 34,14 | 34,14 | 484.800 |
21 nov 2023 | 34,54 | 34,54 | 33,84 | 33,87 | 33,87 | 475.100 |
20 nov 2023 | 34,27 | 34,65 | 34,21 | 34,56 | 34,56 | 1.088.100 |
17 nov 2023 | 34,28 | 34,68 | 34,15 | 34,17 | 34,17 | 1.002.900 |
16 nov 2023 | 34,57 | 34,82 | 34,05 | 34,11 | 34,11 | 592.000 |
15 nov 2023 | 35,39 | 35,92 | 34,56 | 34,57 | 34,57 | 1.044.800 |
14 nov 2023 | 35,07 | 35,60 | 34,96 | 35,53 | 35,53 | 1.108.300 |
13 nov 2023 | 34,55 | 35,16 | 34,53 | 34,66 | 34,66 | 611.100 |
10 nov 2023 | 34,18 | 34,43 | 34,03 | 34,33 | 34,33 | 1.007.500 |
09 nov 2023 | 34,80 | 35,02 | 34,18 | 34,28 | 34,28 | 1.371.500 |
08 nov 2023 | 35,48 | 35,88 | 34,63 | 34,72 | 34,72 | 789.200 |
07 nov 2023 | 35,03 | 35,99 | 34,74 | 35,57 | 35,57 | 1.006.400 |
06 nov 2023 | 33,85 | 35,11 | 33,67 | 35,07 | 35,07 | 1.611.800 |
03 nov 2023 | 33,37 | 34,03 | 33,04 | 33,73 | 33,73 | 1.432.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |