Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 27,02 | 27,42 | 26,90 | 26,98 | 26,98 | 14.684 |
30 abr 2024 | 26,90 | 26,94 | 26,54 | 26,58 | 26,58 | 40.876 |
29 abr 2024 | 26,86 | 27,18 | 26,68 | 26,76 | 26,76 | 71.834 |
26 abr 2024 | 26,60 | 26,80 | 26,38 | 26,68 | 26,68 | 70.182 |
25 abr 2024 | 26,90 | 26,98 | 26,38 | 26,56 | 26,56 | 112.312 |
24 abr 2024 | 27,56 | 27,76 | 27,10 | 27,12 | 27,12 | 86.317 |
23 abr 2024 | 27,58 | 27,60 | 27,18 | 27,56 | 27,56 | 52.063 |
22 abr 2024 | 27,20 | 27,58 | 27,10 | 27,34 | 27,34 | 66.099 |
19 abr 2024 | 27,10 | 27,28 | 26,86 | 27,18 | 27,18 | 62.640 |
18 abr 2024 | 27,26 | 27,38 | 26,94 | 27,38 | 27,38 | 135.801 |
17 abr 2024 | 27,44 | 27,68 | 27,16 | 27,38 | 27,38 | 104.556 |
16 abr 2024 | 27,96 | 27,96 | 27,62 | 27,70 | 27,70 | 82.849 |
15 abr 2024 | 28,20 | 28,64 | 28,10 | 28,14 | 28,14 | 89.376 |
12 abr 2024 | 28,86 | 29,06 | 28,44 | 28,50 | 28,50 | 66.439 |
11 abr 2024 | 28,84 | 29,14 | 28,78 | 28,86 | 28,86 | 112.388 |
10 abr 2024 | 29,12 | 29,30 | 28,86 | 28,86 | 28,86 | 62.260 |
09 abr 2024 | 29,16 | 29,34 | 28,98 | 29,16 | 29,16 | 45.931 |
08 abr 2024 | 29,26 | 29,44 | 28,86 | 29,36 | 29,36 | 70.890 |
05 abr 2024 | 29,48 | 29,54 | 29,12 | 29,20 | 29,20 | 88.363 |
04 abr 2024 | 29,30 | 29,62 | 29,20 | 29,46 | 29,46 | 76.962 |
03 abr 2024 | 29,54 | 29,66 | 29,24 | 29,28 | 29,28 | 74.282 |
02 abr 2024 | 29,56 | 30,08 | 29,46 | 29,58 | 29,58 | 97.271 |
28 mar 2024 | 30,34 | 30,42 | 29,45 | 29,58 | 29,58 | 186.732 |
27 mar 2024 | 30,23 | 30,34 | 29,98 | 30,34 | 30,34 | 58.384 |
26 mar 2024 | 30,02 | 30,41 | 29,98 | 30,24 | 30,24 | 95.952 |
25 mar 2024 | 30,34 | 30,36 | 30,04 | 30,04 | 30,04 | 67.800 |
22 mar 2024 | 30,50 | 30,73 | 30,25 | 30,47 | 30,47 | 89.393 |
21 mar 2024 | 31,19 | 31,19 | 30,53 | 30,75 | 30,75 | 90.744 |
20 mar 2024 | 30,63 | 30,94 | 30,62 | 30,92 | 30,92 | 41.097 |
19 mar 2024 | 30,92 | 30,95 | 30,54 | 30,63 | 30,63 | 66.602 |
18 mar 2024 | 31,11 | 31,25 | 30,88 | 30,99 | 30,99 | 77.794 |
15 mar 2024 | 31,46 | 31,63 | 31,25 | 31,26 | 31,26 | 76.494 |
14 mar 2024 | 31,52 | 31,78 | 31,25 | 31,53 | 31,53 | 77.048 |
13 mar 2024 | 31,63 | 31,73 | 31,39 | 31,51 | 31,51 | 60.561 |
12 mar 2024 | 31,93 | 31,96 | 31,40 | 31,78 | 31,78 | 97.579 |
11 mar 2024 | 31,52 | 32,15 | 31,52 | 31,94 | 31,94 | 63.091 |
08 mar 2024 | 31,50 | 31,92 | 31,43 | 31,65 | 31,65 | 65.323 |
07 mar 2024 | 31,50 | 31,75 | 31,37 | 31,69 | 31,69 | 74.830 |
06 mar 2024 | 31,80 | 31,87 | 31,54 | 31,65 | 31,65 | 62.747 |
05 mar 2024 | 32,00 | 32,34 | 31,85 | 31,88 | 31,88 | 147.110 |
04 mar 2024 | 32,20 | 32,29 | 31,80 | 32,07 | 32,07 | 118.155 |
01 mar 2024 | 32,50 | 32,68 | 32,13 | 32,30 | 32,30 | 121.102 |
29 feb 2024 | 33,37 | 33,70 | 32,75 | 32,89 | 32,89 | 131.498 |
28 feb 2024 | 33,94 | 34,22 | 33,62 | 33,70 | 33,70 | 70.918 |
27 feb 2024 | 33,60 | 34,08 | 33,43 | 34,05 | 34,05 | 87.640 |
26 feb 2024 | 33,06 | 34,20 | 32,62 | 33,98 | 33,98 | 207.720 |
23 feb 2024 | 36,00 | 36,65 | 32,92 | 33,06 | 33,06 | 357.793 |
22 feb 2024 | 35,50 | 36,13 | 35,11 | 35,93 | 35,93 | 70.324 |
21 feb 2024 | 36,50 | 36,70 | 35,38 | 35,39 | 35,39 | 65.920 |
20 feb 2024 | 36,90 | 37,16 | 36,55 | 36,61 | 36,61 | 32.393 |
19 feb 2024 | 36,56 | 37,17 | 36,54 | 36,81 | 36,81 | 33.910 |
16 feb 2024 | 36,80 | 36,91 | 36,42 | 36,61 | 36,61 | 37.850 |
15 feb 2024 | 36,24 | 36,79 | 36,10 | 36,65 | 36,65 | 64.602 |
14 feb 2024 | 36,09 | 36,46 | 35,46 | 36,11 | 36,11 | 76.295 |
13 feb 2024 | 36,50 | 36,90 | 36,28 | 36,49 | 36,49 | 45.317 |
12 feb 2024 | 36,70 | 36,93 | 36,37 | 36,49 | 36,49 | 43.020 |
09 feb 2024 | 36,05 | 36,95 | 35,86 | 36,81 | 36,81 | 85.409 |
08 feb 2024 | 35,75 | 36,12 | 35,56 | 35,78 | 35,78 | 35.108 |
07 feb 2024 | 36,00 | 36,27 | 35,57 | 35,82 | 35,82 | 57.855 |
06 feb 2024 | 35,32 | 35,99 | 35,32 | 35,99 | 35,99 | 64.365 |
05 feb 2024 | 34,54 | 35,08 | 34,45 | 35,08 | 35,08 | 56.775 |
02 feb 2024 | 34,82 | 35,15 | 34,54 | 34,54 | 34,54 | 30.021 |
01 feb 2024 | 35,00 | 35,00 | 34,43 | 34,50 | 34,50 | 53.672 |
31 ene 2024 | 34,81 | 34,97 | 34,54 | 34,87 | 34,87 | 50.363 |
30 ene 2024 | 35,22 | 35,54 | 34,83 | 35,01 | 35,01 | 41.594 |
29 ene 2024 | 35,00 | 35,22 | 34,67 | 35,21 | 35,21 | 67.295 |
26 ene 2024 | 34,49 | 35,07 | 34,42 | 35,07 | 35,07 | 51.442 |
25 ene 2024 | 35,20 | 35,30 | 34,61 | 34,68 | 34,68 | 56.597 |
24 ene 2024 | 35,20 | 35,53 | 35,08 | 35,32 | 35,32 | 49.829 |
23 ene 2024 | 34,90 | 35,26 | 34,90 | 35,13 | 35,13 | 51.201 |
22 ene 2024 | 34,34 | 34,85 | 34,34 | 34,80 | 34,80 | 64.161 |
19 ene 2024 | 34,70 | 34,75 | 34,03 | 34,56 | 34,56 | 120.563 |
18 ene 2024 | 35,27 | 35,34 | 34,59 | 34,70 | 34,70 | 97.358 |
17 ene 2024 | 35,50 | 35,56 | 34,94 | 35,56 | 35,56 | 79.788 |
16 ene 2024 | 35,17 | 35,84 | 34,92 | 35,64 | 35,64 | 82.805 |
15 ene 2024 | 35,56 | 35,59 | 35,34 | 35,36 | 35,36 | 75.722 |
12 ene 2024 | 36,30 | 36,68 | 35,98 | 36,08 | 36,08 | 114.552 |
11 ene 2024 | 37,00 | 37,00 | 36,14 | 36,14 | 36,14 | 128.739 |
10 ene 2024 | 38,37 | 38,37 | 36,86 | 36,86 | 36,86 | 116.548 |
09 ene 2024 | 38,71 | 38,90 | 38,07 | 38,52 | 38,52 | 84.229 |
08 ene 2024 | 37,80 | 38,03 | 37,35 | 37,94 | 37,94 | 55.984 |
05 ene 2024 | 38,17 | 38,35 | 37,54 | 37,75 | 37,75 | 62.879 |
04 ene 2024 | 38,35 | 39,00 | 37,79 | 37,93 | 37,93 | 78.804 |
03 ene 2024 | 37,62 | 38,06 | 37,59 | 38,00 | 38,00 | 145.601 |
02 ene 2024 | 37,34 | 37,79 | 36,87 | 37,43 | 37,43 | 93.131 |
29 dic 2023 | 36,80 | 37,21 | 36,64 | 36,99 | 36,99 | 68.383 |
28 dic 2023 | 36,98 | 37,17 | 36,65 | 36,98 | 36,98 | 75.902 |
27 dic 2023 | 36,45 | 37,10 | 36,45 | 36,78 | 36,78 | 96.913 |
22 dic 2023 | 35,36 | 36,35 | 35,36 | 36,35 | 36,35 | 116.067 |
21 dic 2023 | 35,81 | 36,06 | 35,38 | 35,68 | 35,68 | 65.719 |
20 dic 2023 | 36,14 | 36,36 | 35,73 | 36,15 | 36,15 | 57.088 |
19 dic 2023 | 35,90 | 36,72 | 35,76 | 36,05 | 36,05 | 73.069 |
18 dic 2023 | 36,19 | 36,32 | 35,84 | 36,06 | 36,06 | 72.650 |
15 dic 2023 | 36,82 | 37,02 | 36,20 | 36,32 | 36,32 | 87.712 |
14 dic 2023 | 37,00 | 37,59 | 36,73 | 36,90 | 36,90 | 102.895 |
13 dic 2023 | 36,45 | 37,01 | 36,34 | 36,73 | 36,73 | 64.790 |
12 dic 2023 | 36,52 | 36,53 | 35,88 | 36,48 | 36,48 | 119.244 |
11 dic 2023 | 36,90 | 37,14 | 36,05 | 36,58 | 36,58 | 163.278 |
08 dic 2023 | 36,51 | 36,86 | 36,37 | 36,48 | 36,48 | 61.685 |
07 dic 2023 | 36,35 | 36,80 | 36,13 | 36,59 | 36,59 | 75.596 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |