Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 37,03 | 37,63 | 36,59 | 37,21 | 37,21 | 823.700 |
09 may 2024 | 36,55 | 38,50 | 34,11 | 36,89 | 36,89 | 1.065.000 |
08 may 2024 | 39,77 | 39,93 | 39,06 | 39,88 | 39,88 | 584.600 |
07 may 2024 | 39,26 | 40,13 | 39,01 | 39,94 | 39,94 | 596.800 |
06 may 2024 | 40,54 | 40,67 | 39,26 | 39,26 | 39,26 | 472.600 |
03 may 2024 | 40,00 | 41,58 | 39,93 | 40,30 | 40,30 | 1.006.600 |
02 may 2024 | 39,84 | 40,10 | 39,42 | 39,48 | 39,48 | 407.400 |
01 may 2024 | 39,40 | 40,04 | 39,05 | 39,56 | 39,56 | 591.300 |
30 abr 2024 | 39,94 | 40,13 | 39,10 | 39,15 | 39,15 | 461.900 |
29 abr 2024 | 39,52 | 40,16 | 39,21 | 40,10 | 40,10 | 210.300 |
26 abr 2024 | 39,42 | 39,72 | 39,24 | 39,42 | 39,42 | 324.200 |
25 abr 2024 | 39,29 | 39,50 | 38,82 | 39,49 | 39,49 | 377.900 |
24 abr 2024 | 39,50 | 39,93 | 39,15 | 39,46 | 39,46 | 256.500 |
23 abr 2024 | 38,50 | 39,77 | 38,41 | 39,55 | 39,55 | 248.700 |
22 abr 2024 | 38,15 | 38,76 | 37,93 | 38,46 | 38,46 | 236.400 |
19 abr 2024 | 37,59 | 38,10 | 37,59 | 37,94 | 37,94 | 228.100 |
18 abr 2024 | 37,80 | 37,94 | 37,47 | 37,61 | 37,61 | 488.200 |
17 abr 2024 | 38,68 | 38,68 | 37,52 | 37,82 | 37,82 | 353.000 |
16 abr 2024 | 38,32 | 38,71 | 38,10 | 38,45 | 38,45 | 549.000 |
15 abr 2024 | 39,47 | 39,55 | 38,49 | 38,59 | 38,59 | 431.500 |
12 abr 2024 | 39,38 | 39,46 | 38,70 | 39,16 | 39,16 | 283.500 |
11 abr 2024 | 39,60 | 39,70 | 39,11 | 39,59 | 39,59 | 188.700 |
10 abr 2024 | 38,84 | 39,58 | 38,66 | 39,46 | 39,46 | 209.000 |
09 abr 2024 | 39,92 | 40,00 | 39,43 | 39,79 | 39,79 | 333.700 |
08 abr 2024 | 39,85 | 40,02 | 39,58 | 39,78 | 39,78 | 470.400 |
05 abr 2024 | 39,32 | 39,91 | 39,28 | 39,79 | 39,79 | 175.200 |
04 abr 2024 | 39,86 | 40,15 | 39,16 | 39,27 | 39,27 | 238.800 |
03 abr 2024 | 39,46 | 40,35 | 39,39 | 39,70 | 39,70 | 647.300 |
02 abr 2024 | 38,92 | 39,75 | 38,82 | 39,65 | 39,65 | 310.900 |
01 abr 2024 | 39,24 | 39,64 | 39,01 | 39,33 | 39,33 | 269.500 |
28 mar 2024 | 39,08 | 39,59 | 39,02 | 39,21 | 39,21 | 230.600 |
27 mar 2024 | 38,55 | 38,97 | 38,22 | 38,95 | 38,95 | 228.900 |
26 mar 2024 | 38,41 | 38,60 | 38,19 | 38,21 | 38,21 | 583.400 |
25 mar 2024 | 38,55 | 38,67 | 37,95 | 38,08 | 38,08 | 225.900 |
22 mar 2024 | 39,01 | 39,26 | 38,38 | 38,51 | 38,51 | 201.000 |
21 mar 2024 | 39,07 | 39,31 | 38,80 | 38,94 | 38,94 | 205.200 |
20 mar 2024 | 38,40 | 39,68 | 38,29 | 38,98 | 38,98 | 443.300 |
19 mar 2024 | 37,29 | 38,32 | 37,29 | 38,29 | 38,29 | 1.325.600 |
18 mar 2024 | 37,44 | 37,96 | 37,25 | 37,47 | 37,47 | 657.700 |
15 mar 2024 | 37,63 | 37,97 | 37,28 | 37,40 | 37,40 | 885.200 |
14 mar 2024 | 37,96 | 38,03 | 37,56 | 37,83 | 37,83 | 1.127.300 |
13 mar 2024 | 37,99 | 38,24 | 37,75 | 37,90 | 37,90 | 275.600 |
12 mar 2024 | 37,68 | 38,24 | 37,45 | 37,99 | 37,99 | 446.100 |
11 mar 2024 | 38,00 | 38,06 | 37,22 | 37,64 | 37,64 | 410.800 |
08 mar 2024 | 37,83 | 38,32 | 37,48 | 37,97 | 37,97 | 313.900 |
07 mar 2024 | 38,34 | 38,61 | 37,72 | 37,76 | 37,76 | 526.600 |
06 mar 2024 | 38,32 | 38,47 | 37,81 | 38,16 | 38,16 | 267.000 |
05 mar 2024 | 38,09 | 38,66 | 37,92 | 38,12 | 38,12 | 276.800 |
04 mar 2024 | 38,84 | 39,02 | 37,74 | 38,13 | 38,13 | 482.700 |
01 mar 2024 | 38,62 | 39,39 | 38,04 | 38,83 | 38,83 | 394.200 |
29 feb 2024 | 38,47 | 38,71 | 38,01 | 38,49 | 38,49 | 383.800 |
28 feb 2024 | 36,59 | 38,13 | 36,59 | 38,08 | 38,08 | 545.500 |
27 feb 2024 | 37,27 | 37,40 | 36,62 | 36,92 | 36,92 | 553.600 |
26 feb 2024 | 37,17 | 37,63 | 37,05 | 37,27 | 37,27 | 433.100 |
23 feb 2024 | 37,57 | 37,99 | 37,34 | 37,42 | 37,42 | 501.200 |
22 feb 2024 | 36,63 | 37,60 | 36,62 | 37,41 | 37,41 | 612.800 |
21 feb 2024 | 37,98 | 37,98 | 36,24 | 37,00 | 37,00 | 957.700 |
20 feb 2024 | 37,35 | 37,96 | 37,06 | 37,95 | 37,95 | 363.900 |
16 feb 2024 | 36,59 | 38,04 | 36,50 | 37,62 | 37,62 | 510.900 |
15 feb 2024 | 36,98 | 37,59 | 36,58 | 36,75 | 36,75 | 509.600 |
14 feb 2024 | 36,96 | 37,21 | 36,61 | 37,03 | 37,03 | 434.000 |
13 feb 2024 | 35,79 | 37,47 | 35,48 | 36,76 | 36,76 | 531.400 |
12 feb 2024 | 36,77 | 37,32 | 36,06 | 36,73 | 36,73 | 793.600 |
09 feb 2024 | 36,84 | 37,47 | 36,55 | 36,81 | 36,81 | 554.600 |
08 feb 2024 | 36,10 | 37,94 | 35,99 | 36,96 | 36,96 | 638.200 |
07 feb 2024 | 36,01 | 37,25 | 34,69 | 36,00 | 36,00 | 609.700 |
06 feb 2024 | 33,76 | 35,11 | 33,47 | 34,60 | 34,60 | 672.100 |
05 feb 2024 | 33,30 | 33,71 | 33,08 | 33,65 | 33,65 | 484.100 |
02 feb 2024 | 33,79 | 33,89 | 33,36 | 33,76 | 33,76 | 175.400 |
01 feb 2024 | 33,53 | 33,92 | 33,17 | 33,91 | 33,91 | 169.200 |
31 ene 2024 | 33,72 | 34,45 | 33,31 | 33,34 | 33,34 | 231.500 |
30 ene 2024 | 33,86 | 34,55 | 33,73 | 33,92 | 33,92 | 484.800 |
29 ene 2024 | 33,07 | 33,95 | 32,90 | 33,92 | 33,92 | 196.100 |
26 ene 2024 | 34,19 | 34,60 | 33,52 | 33,52 | 33,52 | 1.046.500 |
25 ene 2024 | 34,22 | 34,63 | 33,88 | 34,07 | 34,07 | 522.500 |
24 ene 2024 | 34,29 | 34,39 | 33,55 | 33,79 | 33,79 | 459.700 |
23 ene 2024 | 33,88 | 34,55 | 33,65 | 33,91 | 33,91 | 649.500 |
22 ene 2024 | 33,55 | 34,04 | 33,20 | 33,40 | 33,40 | 654.800 |
19 ene 2024 | 33,37 | 33,77 | 33,03 | 33,48 | 33,48 | 540.200 |
18 ene 2024 | 32,52 | 33,40 | 32,52 | 33,11 | 33,11 | 504.900 |
17 ene 2024 | 32,07 | 32,59 | 31,84 | 32,46 | 32,46 | 594.100 |
16 ene 2024 | 31,99 | 32,40 | 31,31 | 32,30 | 32,30 | 888.700 |
12 ene 2024 | 31,97 | 32,33 | 31,47 | 32,14 | 32,14 | 634.400 |
11 ene 2024 | 30,83 | 31,55 | 30,42 | 31,54 | 31,54 | 544.800 |
10 ene 2024 | 30,73 | 30,82 | 30,25 | 30,77 | 30,77 | 572.500 |
09 ene 2024 | 30,56 | 30,65 | 30,30 | 30,59 | 30,59 | 601.100 |
08 ene 2024 | 30,35 | 30,93 | 30,35 | 30,87 | 30,87 | 424.800 |
05 ene 2024 | 30,25 | 30,81 | 30,13 | 30,34 | 30,34 | 397.800 |
04 ene 2024 | 30,27 | 30,65 | 30,22 | 30,57 | 30,57 | 515.600 |
03 ene 2024 | 30,81 | 30,93 | 30,10 | 30,17 | 30,17 | 655.100 |
02 ene 2024 | 31,47 | 31,71 | 30,66 | 30,99 | 30,99 | 569.400 |
29 dic 2023 | 31,63 | 32,15 | 31,57 | 31,79 | 31,79 | 451.000 |
28 dic 2023 | 31,80 | 32,09 | 31,65 | 31,80 | 31,80 | 389.300 |
27 dic 2023 | 31,30 | 31,87 | 31,14 | 31,82 | 31,82 | 577.700 |
26 dic 2023 | 31,00 | 31,50 | 30,71 | 31,42 | 31,42 | 395.200 |
22 dic 2023 | 31,96 | 32,06 | 31,11 | 31,15 | 31,15 | 388.100 |
21 dic 2023 | 31,76 | 31,96 | 31,56 | 31,87 | 31,87 | 500.900 |
20 dic 2023 | 31,85 | 32,39 | 31,38 | 31,44 | 31,44 | 597.900 |
19 dic 2023 | 31,53 | 32,07 | 31,45 | 31,97 | 31,97 | 552.100 |
18 dic 2023 | 31,28 | 31,84 | 30,75 | 31,32 | 31,32 | 428.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |