Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 28,58 | 28,74 | 27,46 | 28,00 | 28,00 | 9.706.471 |
02 may 2024 | 27,98 | 29,36 | 27,96 | 28,98 | 28,98 | 17.457.100 |
01 may 2024 | 25,91 | 26,67 | 25,75 | 26,35 | 26,35 | 5.923.400 |
30 abr 2024 | 26,60 | 27,00 | 26,16 | 26,28 | 26,28 | 5.672.900 |
29 abr 2024 | 26,15 | 26,97 | 25,91 | 26,95 | 26,95 | 11.581.300 |
26 abr 2024 | 25,41 | 25,73 | 24,64 | 25,04 | 25,04 | 12.985.000 |
25 abr 2024 | 23,17 | 23,56 | 23,04 | 23,47 | 23,47 | 6.875.600 |
24 abr 2024 | 24,74 | 24,80 | 23,80 | 23,87 | 23,87 | 10.039.200 |
23 abr 2024 | 25,12 | 25,63 | 24,78 | 24,81 | 24,81 | 10.016.900 |
22 abr 2024 | 24,33 | 25,16 | 24,12 | 24,91 | 24,91 | 13.861.200 |
19 abr 2024 | 27,35 | 27,67 | 26,20 | 26,38 | 26,38 | 12.308.000 |
18 abr 2024 | 29,91 | 30,35 | 28,82 | 29,18 | 29,18 | 6.625.000 |
17 abr 2024 | 29,32 | 29,59 | 28,58 | 28,73 | 28,73 | 6.282.500 |
16 abr 2024 | 28,10 | 28,70 | 27,85 | 28,41 | 28,41 | 5.435.700 |
15 abr 2024 | 29,49 | 29,55 | 28,42 | 28,60 | 28,60 | 7.980.600 |
12 abr 2024 | 29,98 | 30,02 | 29,35 | 29,39 | 29,39 | 5.800.700 |
11 abr 2024 | 31,29 | 31,58 | 30,73 | 30,84 | 30,84 | 4.464.900 |
10 abr 2024 | 31,33 | 31,86 | 31,12 | 31,60 | 31,60 | 3.151.900 |
09 abr 2024 | 31,40 | 32,11 | 31,37 | 31,79 | 31,79 | 6.615.200 |
08 abr 2024 | 30,90 | 31,63 | 30,76 | 31,26 | 31,26 | 8.166.900 |
05 abr 2024 | 29,74 | 30,48 | 29,53 | 29,83 | 29,83 | 4.720.700 |
04 abr 2024 | 30,37 | 30,55 | 29,60 | 29,63 | 29,63 | 4.826.000 |
03 abr 2024 | 30,07 | 30,33 | 29,76 | 30,27 | 30,27 | 5.757.200 |
02 abr 2024 | 30,84 | 31,49 | 30,37 | 31,04 | 31,04 | 6.958.500 |
01 abr 2024 | 31,49 | 32,11 | 30,23 | 30,62 | 30,62 | 6.737.400 |
28 mar 2024 | 30,77 | 31,15 | 30,18 | 30,28 | 30,28 | 5.828.500 |
27 mar 2024 | 29,72 | 30,20 | 29,43 | 30,18 | 30,18 | 6.597.100 |
26 mar 2024 | 31,00 | 31,02 | 30,53 | 30,64 | 30,64 | 5.074.800 |
25 mar 2024 | 30,49 | 31,14 | 30,38 | 30,50 | 30,50 | 5.095.300 |
22 mar 2024 | 30,60 | 30,89 | 30,35 | 30,50 | 30,50 | 5.764.500 |
21 mar 2024 | 31,01 | 32,31 | 30,67 | 31,53 | 31,53 | 23.313.300 |
20 mar 2024 | 33,33 | 34,10 | 33,15 | 34,08 | 34,08 | 6.014.500 |
19 mar 2024 | 32,98 | 33,47 | 32,22 | 32,86 | 32,86 | 6.696.200 |
18 mar 2024 | 35,62 | 35,77 | 32,90 | 33,15 | 33,15 | 16.964.700 |
15 mar 2024 | 37,53 | 38,19 | 37,33 | 37,77 | 37,77 | 5.317.300 |
14 mar 2024 | 38,00 | 38,14 | 36,58 | 36,79 | 36,79 | 5.933.500 |
13 mar 2024 | 38,39 | 39,17 | 38,21 | 38,41 | 38,41 | 5.047.500 |
12 mar 2024 | 37,46 | 40,13 | 37,42 | 39,72 | 39,72 | 13.198.700 |
11 mar 2024 | 36,58 | 37,48 | 36,34 | 36,47 | 36,47 | 6.568.400 |
08 mar 2024 | 37,21 | 37,47 | 36,13 | 36,34 | 36,34 | 7.533.100 |
07 mar 2024 | 36,75 | 37,03 | 35,87 | 36,47 | 36,47 | 8.046.600 |
06 mar 2024 | 39,00 | 39,25 | 37,56 | 37,87 | 37,87 | 9.028.200 |
05 mar 2024 | 38,30 | 38,45 | 37,43 | 37,76 | 37,76 | 8.095.100 |
04 mar 2024 | 40,68 | 40,70 | 37,42 | 37,60 | 37,60 | 18.445.300 |
01 mar 2024 | 44,40 | 44,95 | 43,48 | 43,54 | 43,54 | 10.721.700 |
29 feb 2024 | 45,62 | 46,02 | 44,90 | 45,88 | 45,88 | 7.168.800 |
28 feb 2024 | 44,42 | 45,70 | 43,81 | 45,29 | 45,29 | 11.165.500 |
27 feb 2024 | 44,62 | 46,44 | 44,49 | 46,21 | 46,21 | 22.459.000 |
26 feb 2024 | 39,00 | 41,72 | 38,62 | 41,34 | 41,34 | 31.115.500 |
23 feb 2024 | 35,60 | 35,74 | 34,43 | 34,80 | 34,80 | 8.027.400 |
22 feb 2024 | 34,81 | 35,40 | 34,60 | 34,99 | 34,99 | 9.768.100 |
21 feb 2024 | 33,20 | 33,32 | 32,63 | 33,12 | 33,12 | 11.355.100 |
20 feb 2024 | 32,07 | 32,74 | 31,55 | 31,82 | 31,82 | 6.067.800 |
16 feb 2024 | 32,23 | 32,49 | 31,48 | 31,64 | 31,64 | 5.301.900 |
15 feb 2024 | 30,60 | 31,05 | 30,42 | 30,68 | 30,68 | 2.980.100 |
14 feb 2024 | 30,65 | 30,71 | 29,88 | 30,18 | 30,18 | 3.115.300 |
13 feb 2024 | 29,79 | 30,15 | 29,60 | 29,88 | 29,88 | 2.951.600 |
12 feb 2024 | 30,67 | 31,49 | 30,47 | 30,47 | 30,47 | 3.114.100 |
09 feb 2024 | 30,21 | 30,83 | 30,21 | 30,71 | 30,71 | 3.918.800 |
08 feb 2024 | 30,06 | 30,54 | 29,90 | 30,50 | 30,50 | 4.447.100 |
07 feb 2024 | 29,95 | 30,42 | 29,51 | 30,26 | 30,26 | 6.048.100 |
06 feb 2024 | 30,50 | 31,04 | 29,62 | 30,95 | 30,95 | 12.322.800 |
05 feb 2024 | 28,23 | 28,26 | 27,87 | 28,00 | 28,00 | 6.147.500 |
02 feb 2024 | 28,39 | 28,78 | 28,26 | 28,34 | 28,34 | 5.720.800 |
01 feb 2024 | 28,48 | 29,63 | 28,32 | 29,15 | 29,15 | 12.600.600 |
31 ene 2024 | 27,27 | 28,45 | 27,24 | 27,68 | 27,68 | 8.409.300 |
30 ene 2024 | 27,29 | 27,79 | 27,29 | 27,55 | 27,55 | 4.711.000 |
29 ene 2024 | 27,88 | 27,88 | 27,11 | 27,81 | 27,81 | 4.910.200 |
26 ene 2024 | 27,26 | 27,97 | 27,26 | 27,62 | 27,62 | 3.456.300 |
25 ene 2024 | 28,24 | 28,50 | 27,40 | 27,74 | 27,74 | 6.702.900 |
24 ene 2024 | 29,51 | 29,79 | 27,90 | 27,96 | 27,96 | 8.745.800 |
23 ene 2024 | 28,74 | 29,88 | 27,88 | 28,35 | 28,35 | 13.035.600 |
22 ene 2024 | 26,68 | 27,47 | 26,43 | 27,45 | 27,45 | 11.028.800 |
19 ene 2024 | 28,12 | 28,50 | 27,65 | 28,24 | 28,24 | 8.215.600 |
18 ene 2024 | 29,56 | 29,94 | 28,58 | 28,91 | 28,91 | 8.229.000 |
17 ene 2024 | 28,80 | 29,25 | 28,71 | 29,15 | 29,15 | 10.228.300 |
16 ene 2024 | 30,03 | 30,34 | 29,51 | 30,30 | 30,30 | 11.071.200 |
12 ene 2024 | 32,28 | 32,44 | 31,61 | 31,65 | 31,65 | 6.056.400 |
11 ene 2024 | 33,50 | 33,56 | 32,38 | 33,02 | 33,02 | 5.439.700 |
10 ene 2024 | 32,12 | 32,51 | 31,83 | 32,31 | 32,31 | 9.805.800 |
09 ene 2024 | 33,32 | 33,43 | 32,84 | 33,00 | 33,00 | 5.935.800 |
08 ene 2024 | 33,39 | 34,06 | 33,26 | 34,00 | 34,00 | 5.454.800 |
05 ene 2024 | 34,50 | 34,55 | 33,89 | 34,16 | 34,16 | 5.199.100 |
04 ene 2024 | 36,00 | 36,26 | 35,09 | 35,11 | 35,11 | 4.213.900 |
03 ene 2024 | 34,80 | 35,82 | 34,57 | 35,74 | 35,74 | 10.642.100 |
02 ene 2024 | 35,82 | 35,84 | 34,27 | 34,59 | 34,59 | 9.144.900 |
29 dic 2023 | 37,44 | 38,48 | 36,87 | 37,43 | 37,43 | 6.582.400 |
28 dic 2023 | 36,98 | 37,69 | 36,78 | 36,83 | 36,83 | 6.576.100 |
27 dic 2023 | 35,43 | 36,43 | 35,33 | 35,73 | 35,73 | 7.641.400 |
26 dic 2023 | 35,70 | 35,73 | 34,37 | 34,45 | 34,45 | 9.725.700 |
22 dic 2023 | 32,73 | 33,53 | 32,73 | 33,20 | 33,20 | 3.637.500 |
21 dic 2023 | 33,35 | 33,58 | 32,84 | 33,18 | 33,18 | 7.706.700 |
20 dic 2023 | 34,42 | 34,56 | 33,17 | 33,19 | 33,19 | 10.456.900 |
19 dic 2023 | 34,55 | 35,29 | 34,37 | 35,27 | 35,27 | 4.493.900 |
18 dic 2023 | 34,75 | 34,83 | 33,85 | 34,31 | 34,31 | 6.018.800 |
15 dic 2023 | 35,60 | 36,45 | 34,97 | 35,32 | 35,32 | 6.600.900 |
14 dic 2023 | 35,17 | 36,05 | 35,01 | 35,45 | 35,45 | 6.298.000 |
13 dic 2023 | 34,30 | 34,58 | 33,97 | 34,57 | 34,57 | 4.266.200 |
12 dic 2023 | 35,24 | 35,46 | 34,38 | 34,60 | 34,60 | 4.111.200 |
11 dic 2023 | 35,49 | 35,49 | 34,88 | 35,28 | 35,28 | 5.062.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |