Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 29,33 | 29,43 | 29,11 | 29,21 | 29,21 | 6790 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 28,91 | 29,65 | 28,90 | 29,45 | 29,45 | 122.800 |
01 may 2024 | 28,30 | 29,44 | 28,30 | 29,34 | 29,34 | 149.900 |
30 abr 2024 | 28,47 | 28,61 | 28,36 | 28,45 | 28,45 | 62.900 |
29 abr 2024 | 28,88 | 29,11 | 28,65 | 28,65 | 28,65 | 112.900 |
26 abr 2024 | 28,54 | 28,87 | 28,34 | 28,76 | 28,76 | 75.400 |
25 abr 2024 | 28,75 | 28,75 | 28,33 | 28,63 | 28,63 | 167.900 |
24 abr 2024 | 29,32 | 29,37 | 28,76 | 28,77 | 28,77 | 141.100 |
23 abr 2024 | 29,15 | 29,75 | 29,15 | 29,45 | 29,45 | 115.800 |
22 abr 2024 | 28,96 | 29,40 | 28,92 | 29,07 | 29,07 | 80.000 |
19 abr 2024 | 28,86 | 29,13 | 28,82 | 29,08 | 29,08 | 87.000 |
18 abr 2024 | 28,99 | 29,20 | 28,82 | 28,91 | 28,91 | 139.100 |
17 abr 2024 | 29,45 | 29,50 | 29,18 | 29,22 | 29,22 | 192.800 |
16 abr 2024 | 29,55 | 29,58 | 29,45 | 29,49 | 29,49 | 255.900 |
15 abr 2024 | 30,41 | 30,41 | 29,79 | 29,80 | 29,80 | 153.800 |
12 abr 2024 | 30,78 | 30,78 | 30,24 | 30,25 | 30,25 | 201.300 |
11 abr 2024 | 31,29 | 31,38 | 30,85 | 30,85 | 30,85 | 380.800 |
10 abr 2024 | 31,59 | 31,59 | 30,93 | 31,12 | 31,12 | 254.500 |
09 abr 2024 | 31,86 | 31,99 | 31,64 | 31,65 | 31,65 | 80.400 |
08 abr 2024 | 31,67 | 32,17 | 31,58 | 31,86 | 31,86 | 95.000 |
05 abr 2024 | 31,66 | 32,02 | 31,58 | 31,81 | 31,81 | 73.300 |
04 abr 2024 | 31,93 | 32,15 | 31,72 | 31,81 | 31,81 | 68.000 |
03 abr 2024 | 31,82 | 31,87 | 31,57 | 31,79 | 31,79 | 86.800 |
02 abr 2024 | 32,12 | 32,12 | 31,69 | 31,77 | 31,77 | 108.600 |
01 abr 2024 | 32,06 | 32,57 | 31,95 | 32,48 | 32,48 | 89.700 |
28 mar 2024 | 32,18 | 32,21 | 31,88 | 32,20 | 32,20 | 302.700 |
27 mar 2024 | 32,64 | 33,00 | 32,55 | 32,95 | 32,95 | 127.300 |
26 mar 2024 | 32,62 | 32,93 | 32,53 | 32,71 | 32,71 | 66.300 |
25 mar 2024 | 32,73 | 32,83 | 32,55 | 32,68 | 32,68 | 103.500 |
22 mar 2024 | 33,19 | 33,24 | 32,76 | 32,76 | 32,76 | 63.200 |
21 mar 2024 | 33,63 | 33,84 | 33,26 | 33,42 | 33,42 | 98.300 |
20 mar 2024 | 33,40 | 34,02 | 33,29 | 33,96 | 33,96 | 59.000 |
19 mar 2024 | 33,37 | 33,45 | 33,17 | 33,37 | 33,37 | 61.100 |
18 mar 2024 | 33,93 | 33,93 | 33,39 | 33,41 | 33,41 | 113.200 |
15 mar 2024 | 34,26 | 34,44 | 33,90 | 33,97 | 33,97 | 118.600 |
14 mar 2024 | 34,65 | 34,65 | 34,02 | 34,15 | 34,15 | 71.000 |
13 mar 2024 | 34,41 | 34,68 | 34,26 | 34,60 | 34,60 | 90.800 |
12 mar 2024 | 34,44 | 34,80 | 34,29 | 34,71 | 34,71 | 80.300 |
11 mar 2024 | 34,58 | 34,98 | 34,52 | 34,65 | 34,65 | 89.100 |
08 mar 2024 | 34,58 | 35,06 | 34,36 | 34,47 | 34,47 | 65.400 |
07 mar 2024 | 34,56 | 34,69 | 34,38 | 34,46 | 34,46 | 94.000 |
06 mar 2024 | 34,60 | 34,62 | 34,35 | 34,44 | 34,44 | 115.800 |
05 mar 2024 | 34,72 | 34,88 | 34,48 | 34,51 | 34,51 | 121.700 |
04 mar 2024 | 34,87 | 35,18 | 34,54 | 34,66 | 34,66 | 103.700 |
01 mar 2024 | 35,08 | 35,28 | 34,80 | 35,11 | 35,11 | 124.100 |
29 feb 2024 | 35,81 | 36,17 | 35,11 | 35,11 | 35,11 | 190.300 |
28 feb 2024 | 36,70 | 36,79 | 35,99 | 36,08 | 36,08 | 162.600 |
27 feb 2024 | 36,59 | 37,22 | 36,48 | 36,74 | 36,74 | 206.300 |
26 feb 2024 | 36,23 | 37,12 | 36,15 | 36,50 | 36,50 | 197.600 |
23 feb 2024 | 37,55 | 38,01 | 35,72 | 36,24 | 36,24 | 534.200 |
22 feb 2024 | 38,84 | 39,91 | 38,57 | 39,51 | 39,51 | 88.400 |
21 feb 2024 | 38,57 | 38,95 | 38,19 | 38,67 | 38,67 | 92.400 |
20 feb 2024 | 39,87 | 40,34 | 39,25 | 39,42 | 39,42 | 64.500 |
16 feb 2024 | 39,45 | 39,95 | 39,25 | 39,66 | 39,66 | 231.500 |
15 feb 2024 | 39,04 | 39,74 | 39,04 | 39,55 | 39,55 | 85.900 |
14 feb 2024 | 38,39 | 39,08 | 38,29 | 39,00 | 39,00 | 105.500 |
13 feb 2024 | 39,12 | 39,40 | 38,92 | 39,06 | 39,06 | 72.900 |
12 feb 2024 | 39,44 | 39,72 | 39,19 | 39,67 | 39,67 | 71.800 |
09 feb 2024 | 39,34 | 39,93 | 39,33 | 39,71 | 39,71 | 76.600 |
08 feb 2024 | 38,80 | 39,16 | 38,52 | 38,98 | 38,98 | 74.000 |
07 feb 2024 | 38,96 | 38,96 | 38,36 | 38,49 | 38,49 | 55.900 |
06 feb 2024 | 38,20 | 38,96 | 38,19 | 38,96 | 38,96 | 69.100 |
05 feb 2024 | 37,49 | 37,99 | 37,35 | 37,87 | 37,87 | 96.200 |
02 feb 2024 | 37,80 | 37,80 | 37,19 | 37,50 | 37,50 | 102.400 |
01 feb 2024 | 37,48 | 37,98 | 37,36 | 37,93 | 37,93 | 133.600 |
31 ene 2024 | 37,82 | 38,12 | 37,41 | 37,57 | 37,57 | 132.600 |
30 ene 2024 | 38,27 | 38,27 | 37,80 | 37,87 | 37,87 | 87.500 |
29 ene 2024 | 37,83 | 38,36 | 37,78 | 38,32 | 38,32 | 70.900 |
26 ene 2024 | 37,69 | 38,28 | 37,65 | 38,17 | 38,17 | 74.300 |
25 ene 2024 | 38,27 | 38,37 | 37,24 | 37,51 | 37,51 | 180.800 |
24 ene 2024 | 38,82 | 38,82 | 38,16 | 38,28 | 38,28 | 79.200 |
23 ene 2024 | 38,18 | 38,23 | 37,89 | 38,19 | 38,19 | 67.200 |
22 ene 2024 | 37,77 | 38,08 | 37,62 | 38,02 | 38,02 | 129.900 |
19 ene 2024 | 37,32 | 37,90 | 37,29 | 37,67 | 37,67 | 184.500 |
18 ene 2024 | 38,18 | 38,23 | 37,52 | 37,84 | 37,84 | 193.400 |
17 ene 2024 | 38,32 | 38,76 | 38,17 | 38,70 | 38,70 | 140.000 |
16 ene 2024 | 38,66 | 39,00 | 38,34 | 38,82 | 38,82 | 190.000 |
12 ene 2024 | 39,75 | 40,28 | 39,52 | 39,67 | 39,67 | 160.700 |
11 ene 2024 | 39,87 | 40,16 | 39,52 | 40,05 | 40,05 | 177.400 |
10 ene 2024 | 40,87 | 41,28 | 40,24 | 40,40 | 40,40 | 113.700 |
09 ene 2024 | 42,28 | 42,40 | 41,69 | 41,87 | 41,87 | 123.500 |
08 ene 2024 | 41,46 | 42,46 | 41,36 | 42,44 | 42,44 | 173.800 |
05 ene 2024 | 41,43 | 41,46 | 41,04 | 41,30 | 41,30 | 123.200 |
04 ene 2024 | 41,50 | 41,79 | 41,37 | 41,41 | 41,41 | 120.300 |
03 ene 2024 | 41,18 | 41,60 | 41,08 | 41,17 | 41,17 | 80.700 |
02 ene 2024 | 40,60 | 41,50 | 40,60 | 41,34 | 41,34 | 189.000 |
29 dic 2023 | 40,91 | 41,05 | 40,64 | 40,65 | 40,65 | 72.500 |
28 dic 2023 | 40,77 | 41,03 | 40,50 | 40,71 | 40,71 | 150.800 |
27 dic 2023 | 40,98 | 41,01 | 40,47 | 40,61 | 40,61 | 93.700 |
26 dic 2023 | 40,01 | 40,24 | 39,90 | 40,12 | 40,12 | 59.000 |
22 dic 2023 | 39,45 | 40,03 | 39,45 | 39,90 | 39,90 | 77.800 |
21 dic 2023 | 39,28 | 39,42 | 38,81 | 39,25 | 39,25 | 83.800 |
20 dic 2023 | 39,60 | 39,81 | 38,94 | 39,01 | 39,01 | 141.600 |
19 dic 2023 | 39,29 | 39,66 | 39,22 | 39,60 | 39,60 | 104.900 |
18 dic 2023 | 39,68 | 39,68 | 39,12 | 39,27 | 39,27 | 109.300 |
15 dic 2023 | 40,25 | 40,35 | 39,52 | 39,65 | 39,65 | 236.900 |
14 dic 2023 | 40,68 | 40,89 | 40,29 | 40,29 | 40,29 | 121.400 |
13 dic 2023 | 39,61 | 40,32 | 39,52 | 40,24 | 40,24 | 154.400 |
12 dic 2023 | 38,89 | 39,62 | 38,72 | 39,55 | 39,55 | 155.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |