Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 33,16 | 33,17 | 33,16 | 33,17 | 33,17 | 964 |
07 may 2024 | 33,17 | 33,20 | 33,17 | 33,20 | 33,20 | 800 |
06 may 2024 | 33,09 | 33,18 | 33,09 | 33,18 | 33,18 | 1900 |
03 may 2024 | 33,09 | 33,09 | 32,98 | 32,98 | 32,98 | 2800 |
02 may 2024 | 32,62 | 32,73 | 32,62 | 32,72 | 32,72 | 1700 |
01 may 2024 | 32,54 | 32,79 | 32,52 | 32,79 | 32,79 | 3400 |
30 abr 2024 | 32,83 | 32,85 | 32,55 | 32,55 | 32,55 | 5600 |
29 abr 2024 | 32,89 | 32,90 | 32,89 | 32,89 | 32,89 | 2800 |
26 abr 2024 | 32,82 | 32,87 | 32,79 | 32,84 | 32,84 | 33.600 |
25 abr 2024 | 32,53 | 32,77 | 32,53 | 32,72 | 32,72 | 3000 |
24 abr 2024 | 32,76 | 32,86 | 32,76 | 32,86 | 32,86 | 2200 |
23 abr 2024 | 32,87 | 32,92 | 32,87 | 32,87 | 32,87 | 1200 |
22 abr 2024 | 32,74 | 32,74 | 32,62 | 32,62 | 32,62 | 5000 |
19 abr 2024 | 32,62 | 32,69 | 32,45 | 32,53 | 32,53 | 5600 |
18 abr 2024 | 32,73 | 32,73 | 32,58 | 32,58 | 32,58 | 2000 |
17 abr 2024 | 32,71 | 32,71 | 32,67 | 32,67 | 32,67 | 800 |
16 abr 2024 | 32,75 | 32,84 | 32,67 | 32,76 | 32,76 | 5000 |
15 abr 2024 | 33,05 | 33,05 | 32,80 | 32,83 | 32,83 | 2500 |
12 abr 2024 | 32,99 | 33,05 | 32,98 | 33,05 | 33,05 | 2400 |
11 abr 2024 | 33,21 | 33,36 | 33,21 | 33,32 | 33,32 | 1000 |
10 abr 2024 | 33,45 | 33,45 | 33,13 | 33,22 | 33,22 | 12.700 |
09 abr 2024 | 33,63 | 33,63 | 33,40 | 33,53 | 33,53 | 35.400 |
08 abr 2024 | 33,56 | 33,59 | 33,49 | 33,51 | 33,51 | 9800 |
05 abr 2024 | 33,38 | 33,56 | 33,38 | 33,51 | 33,51 | 12.100 |
04 abr 2024 | 33,72 | 33,74 | 33,30 | 33,35 | 33,35 | 17.700 |
03 abr 2024 | 33,54 | 33,56 | 33,52 | 33,53 | 33,53 | 12.200 |
02 abr 2024 | 33,55 | 33,55 | 33,36 | 33,48 | 33,48 | 22.300 |
01 abr 2024 | 33,67 | 33,67 | 33,65 | 33,65 | 33,65 | 7900 |
28 mar 2024 | 33,73 | 33,75 | 33,72 | 33,74 | 33,74 | 4100 |
27 mar 2024 | 33,59 | 33,71 | 33,58 | 33,71 | 33,71 | 2500 |
26 mar 2024 | 33,54 | 33,58 | 33,48 | 33,48 | 33,48 | 2800 |
25 mar 2024 | 33,53 | 33,58 | 33,51 | 33,52 | 33,52 | 14.400 |
22 mar 2024 | 33,59 | 33,62 | 33,58 | 33,62 | 33,62 | 2500 |
21 mar 2024 | 33,69 | 33,73 | 33,65 | 33,66 | 33,66 | 9900 |
20 mar 2024 | 33,34 | 33,55 | 33,34 | 33,53 | 33,53 | 7100 |
19 mar 2024 | 33,29 | 33,34 | 33,28 | 33,33 | 33,33 | 6000 |
18 mar 2024 | 33,20 | 33,25 | 33,18 | 33,18 | 33,18 | 4600 |
15 mar 2024 | 33,07 | 33,13 | 33,06 | 33,10 | 33,10 | 14.700 |
14 mar 2024 | 33,21 | 33,25 | 33,15 | 33,19 | 33,19 | 24.500 |
13 mar 2024 | 33,46 | 33,46 | 33,33 | 33,33 | 33,33 | 4100 |
12 mar 2024 | 33,25 | 33,35 | 33,25 | 33,34 | 33,34 | 1300 |
11 mar 2024 | 33,12 | 33,21 | 33,12 | 33,19 | 33,19 | 4500 |
08 mar 2024 | 33,33 | 33,34 | 33,22 | 33,23 | 33,23 | 7300 |
07 mar 2024 | 33,41 | 33,41 | 33,23 | 33,35 | 33,35 | 66.100 |
06 mar 2024 | 33,05 | 33,09 | 33,04 | 33,09 | 33,09 | 2700 |
05 mar 2024 | 33,06 | 33,06 | 32,88 | 32,94 | 32,94 | 6000 |
04 mar 2024 | 33,60 | 33,60 | 33,16 | 33,16 | 33,16 | 218.700 |
01 mar 2024 | 33,04 | 33,24 | 33,04 | 33,22 | 33,22 | 5600 |
29 feb 2024 | 32,97 | 33,00 | 32,91 | 33,00 | 33,00 | 10.800 |
28 feb 2024 | 32,83 | 32,88 | 32,83 | 32,83 | 32,83 | 8800 |
27 feb 2024 | 32,87 | 32,93 | 32,87 | 32,90 | 32,90 | 3400 |
26 feb 2024 | 32,78 | 32,92 | 32,78 | 32,85 | 32,85 | 19.400 |
23 feb 2024 | 32,95 | 32,96 | 32,91 | 32,93 | 32,93 | 16.400 |
22 feb 2024 | 33,12 | 33,12 | 32,84 | 32,90 | 32,90 | 11.200 |
21 feb 2024 | 32,56 | 32,58 | 32,53 | 32,58 | 32,58 | 7300 |
20 feb 2024 | 32,60 | 32,61 | 32,55 | 32,61 | 32,61 | 3900 |
16 feb 2024 | 33,04 | 33,04 | 32,64 | 32,67 | 32,67 | 7100 |
15 feb 2024 | 32,87 | 32,87 | 32,83 | 32,83 | 32,83 | 200 |
14 feb 2024 | 32,60 | 32,68 | 32,60 | 32,68 | 32,68 | 700 |
13 feb 2024 | 32,44 | 32,55 | 32,41 | 32,42 | 32,42 | 8300 |
12 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | 700 |
09 feb 2024 | 32,73 | 32,79 | 32,71 | 32,74 | 32,74 | 44.700 |
08 feb 2024 | 32,68 | 32,74 | 32,66 | 32,70 | 32,70 | 11.700 |
07 feb 2024 | 32,58 | 32,66 | 32,54 | 32,63 | 32,63 | 5300 |
06 feb 2024 | 32,44 | 32,48 | 32,42 | 32,48 | 32,48 | 4800 |
05 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | 300 |
02 feb 2024 | 32,48 | 32,59 | 32,46 | 32,59 | 32,59 | 9000 |
01 feb 2024 | 32,41 | 32,46 | 32,40 | 32,46 | 32,46 | 3600 |
31 ene 2024 | 32,40 | 32,40 | 32,26 | 32,26 | 32,26 | 600 |
30 ene 2024 | 32,50 | 32,51 | 32,50 | 32,51 | 32,51 | 1500 |
29 ene 2024 | 32,47 | 32,56 | 32,47 | 32,56 | 32,56 | 2500 |
26 ene 2024 | 32,44 | 32,47 | 32,39 | 32,41 | 32,41 | 5600 |
25 ene 2024 | 32,39 | 32,48 | 32,39 | 32,44 | 32,44 | 3700 |
24 ene 2024 | 32,45 | 32,45 | 32,32 | 32,32 | 32,32 | 3700 |
23 ene 2024 | 32,36 | 32,37 | 32,32 | 32,32 | 32,32 | 1600 |
22 ene 2024 | 32,43 | 32,43 | 32,32 | 32,36 | 32,36 | 9700 |
19 ene 2024 | 32,02 | 32,24 | 32,02 | 32,22 | 32,22 | 5600 |
18 ene 2024 | 31,88 | 32,00 | 31,88 | 32,00 | 32,00 | 5900 |
17 ene 2024 | 31,89 | 31,89 | 31,75 | 31,81 | 31,81 | 8700 |
16 ene 2024 | 31,88 | 31,90 | 31,85 | 31,89 | 31,89 | 5900 |
12 ene 2024 | 32,03 | 32,05 | 32,01 | 32,05 | 32,05 | 7300 |
11 ene 2024 | 32,00 | 32,03 | 31,89 | 32,03 | 32,03 | 6600 |
10 ene 2024 | 31,92 | 31,99 | 31,92 | 31,98 | 31,98 | 7800 |
09 ene 2024 | 31,87 | 31,90 | 31,87 | 31,88 | 31,88 | 3500 |
08 ene 2024 | 31,76 | 31,98 | 31,76 | 31,92 | 31,92 | 7100 |
05 ene 2024 | 31,71 | 31,73 | 31,63 | 31,70 | 31,70 | 4000 |
04 ene 2024 | 31,60 | 31,74 | 31,60 | 31,64 | 31,64 | 1500 |
03 ene 2024 | 31,83 | 31,84 | 31,74 | 31,75 | 31,75 | 8800 |
02 ene 2024 | 31,79 | 32,05 | 31,79 | 32,00 | 32,00 | 7100 |
29 dic 2023 | 32,17 | 32,23 | 32,17 | 32,17 | 32,17 | 8300 |
28 dic 2023 | 32,28 | 32,35 | 32,27 | 32,27 | 32,27 | 18.700 |
27 dic 2023 | 32,19 | 32,28 | 32,19 | 32,27 | 32,27 | 6700 |
26 dic 2023 | 32,19 | 32,28 | 32,17 | 32,22 | 32,22 | 12.600 |
22 dic 2023 | 32,13 | 32,15 | 32,04 | 32,06 | 32,06 | 11.800 |
21 dic 2023 | 31,95 | 32,06 | 31,92 | 32,05 | 32,05 | 24.100 |
20 dic 2023 | 32,13 | 32,14 | 31,86 | 31,86 | 31,86 | 5200 |
19 dic 2023 | 32,03 | 32,10 | 32,03 | 32,09 | 32,09 | 8700 |
18 dic 2023 | 32,15 | 32,15 | 31,87 | 31,94 | 31,94 | 10.200 |
15 dic 2023 | 31,91 | 31,99 | 31,87 | 31,90 | 31,90 | 1400 |
14 dic 2023 | 31,80 | 31,94 | 31,80 | 31,89 | 31,89 | 23.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |