Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 31,50 | 31,66 | 30,72 | 31,29 | 31,29 | 3.304.824 |
01 may 2024 | 31,19 | 31,95 | 30,92 | 31,18 | 31,18 | 4.391.900 |
30 abr 2024 | 31,27 | 31,90 | 30,81 | 30,82 | 30,82 | 4.451.800 |
29 abr 2024 | 31,94 | 32,22 | 31,35 | 31,53 | 31,53 | 2.679.200 |
26 abr 2024 | 32,08 | 32,30 | 31,73 | 31,89 | 31,89 | 2.583.000 |
25 abr 2024 | 31,33 | 31,73 | 31,08 | 31,69 | 31,69 | 4.375.500 |
24 abr 2024 | 31,56 | 32,02 | 31,41 | 31,94 | 31,94 | 2.609.000 |
23 abr 2024 | 32,05 | 32,32 | 31,63 | 31,69 | 31,69 | 3.361.800 |
22 abr 2024 | 32,53 | 32,65 | 31,89 | 31,96 | 31,96 | 3.590.500 |
19 abr 2024 | 32,32 | 32,48 | 31,98 | 32,18 | 32,18 | 4.041.400 |
18 abr 2024 | 31,50 | 32,87 | 31,41 | 32,22 | 32,22 | 3.830.800 |
17 abr 2024 | 31,98 | 32,49 | 31,69 | 32,28 | 32,28 | 3.651.900 |
16 abr 2024 | 31,89 | 32,35 | 31,64 | 31,73 | 31,73 | 3.809.700 |
15 abr 2024 | 32,74 | 33,04 | 31,89 | 31,96 | 31,96 | 5.324.500 |
12 abr 2024 | 33,48 | 33,61 | 32,56 | 32,68 | 32,68 | 5.351.400 |
11 abr 2024 | 33,72 | 33,99 | 33,18 | 33,81 | 33,81 | 3.354.300 |
10 abr 2024 | 34,50 | 34,60 | 33,28 | 33,47 | 33,47 | 6.144.600 |
09 abr 2024 | 34,25 | 35,76 | 34,20 | 35,11 | 35,11 | 3.844.500 |
08 abr 2024 | 33,69 | 34,31 | 33,58 | 34,05 | 34,05 | 2.651.600 |
05 abr 2024 | 33,70 | 34,04 | 33,34 | 33,71 | 33,71 | 4.447.600 |
04 abr 2024 | 35,93 | 36,03 | 33,70 | 33,72 | 33,72 | 6.366.300 |
03 abr 2024 | 35,14 | 35,90 | 34,95 | 35,77 | 35,77 | 2.616.100 |
02 abr 2024 | 35,53 | 35,75 | 35,18 | 35,22 | 35,22 | 3.163.100 |
01 abr 2024 | 36,34 | 36,43 | 35,80 | 35,91 | 35,91 | 3.636.300 |
28 mar 2024 | 36,10 | 36,99 | 36,10 | 36,28 | 36,28 | 5.687.900 |
27 mar 2024 | 35,92 | 36,19 | 35,37 | 35,88 | 35,88 | 4.296.600 |
26 mar 2024 | 35,58 | 36,01 | 35,31 | 35,67 | 35,67 | 5.823.100 |
25 mar 2024 | 35,95 | 36,06 | 35,07 | 35,34 | 35,34 | 4.316.500 |
22 mar 2024 | 35,74 | 36,28 | 35,66 | 35,75 | 35,75 | 4.698.900 |
21 mar 2024 | 36,25 | 36,31 | 35,47 | 35,69 | 35,69 | 7.413.200 |
20 mar 2024 | 35,62 | 36,06 | 34,94 | 36,01 | 36,01 | 8.639.400 |
19 mar 2024 | 35,07 | 35,74 | 34,82 | 35,71 | 35,71 | 8.267.100 |
18 mar 2024 | 33,57 | 35,16 | 33,57 | 35,13 | 35,13 | 6.522.600 |
15 mar 2024 | 33,15 | 33,87 | 33,06 | 33,55 | 33,55 | 15.615.200 |
14 mar 2024 | 33,20 | 34,11 | 32,33 | 33,32 | 33,32 | 12.902.700 |
13 mar 2024 | 33,31 | 33,91 | 33,13 | 33,29 | 33,29 | 7.395.600 |
12 mar 2024 | 33,94 | 34,03 | 33,00 | 33,54 | 33,54 | 6.286.800 |
11 mar 2024 | 33,83 | 34,72 | 33,83 | 34,10 | 34,10 | 3.490.600 |
08 mar 2024 | 34,21 | 34,72 | 33,77 | 33,90 | 33,90 | 5.252.600 |
07 mar 2024 | 33,80 | 34,45 | 33,62 | 34,11 | 34,11 | 7.021.700 |
06 mar 2024 | 34,85 | 35,10 | 33,62 | 33,84 | 33,84 | 8.873.200 |
05 mar 2024 | 34,62 | 35,18 | 34,32 | 34,58 | 34,58 | 5.436.400 |
04 mar 2024 | 35,86 | 35,91 | 34,85 | 35,06 | 35,06 | 6.480.500 |
01 mar 2024 | 36,05 | 36,40 | 35,34 | 35,91 | 35,91 | 5.335.400 |
29 feb 2024 | 36,00 | 36,46 | 35,60 | 36,04 | 36,04 | 6.072.000 |
28 feb 2024 | 36,65 | 36,81 | 35,84 | 35,91 | 35,91 | 5.785.100 |
27 feb 2024 | 36,79 | 37,58 | 36,70 | 37,32 | 37,32 | 3.373.800 |
26 feb 2024 | 36,59 | 37,51 | 36,44 | 36,62 | 36,62 | 3.159.700 |
23 feb 2024 | 36,22 | 37,15 | 36,12 | 36,86 | 36,86 | 3.422.000 |
22 feb 2024 | 36,79 | 36,81 | 35,40 | 36,12 | 36,12 | 4.792.200 |
21 feb 2024 | 36,17 | 36,56 | 35,94 | 36,21 | 36,21 | 3.511.700 |
20 feb 2024 | 36,90 | 37,29 | 36,09 | 36,15 | 36,15 | 3.638.900 |
16 feb 2024 | 37,16 | 37,76 | 36,80 | 37,59 | 37,59 | 3.138.700 |
15 feb 2024 | 36,60 | 37,68 | 36,55 | 37,65 | 37,65 | 3.770.900 |
14 feb 2024 | 36,17 | 36,65 | 35,93 | 36,35 | 36,35 | 2.912.200 |
13 feb 2024 | 36,13 | 36,55 | 35,30 | 35,62 | 35,62 | 4.073.700 |
12 feb 2024 | 35,47 | 37,46 | 35,38 | 36,99 | 36,99 | 6.091.300 |
09 feb 2024 | 35,11 | 35,95 | 34,95 | 35,42 | 35,42 | 3.522.700 |
08 feb 2024 | 34,92 | 35,31 | 34,64 | 35,03 | 35,03 | 5.113.300 |
07 feb 2024 | 36,12 | 36,12 | 34,80 | 34,82 | 34,82 | 4.999.600 |
06 feb 2024 | 35,70 | 36,43 | 35,69 | 36,04 | 36,04 | 3.966.900 |
05 feb 2024 | 37,20 | 37,34 | 35,15 | 35,46 | 35,46 | 6.081.700 |
02 feb 2024 | 38,15 | 38,39 | 37,21 | 37,42 | 37,42 | 5.102.700 |
01 feb 2024 | 38,76 | 38,86 | 37,40 | 38,25 | 38,25 | 6.607.000 |
31 ene 2024 | 37,73 | 39,91 | 36,67 | 38,38 | 38,38 | 11.313.600 |
30 ene 2024 | 38,01 | 38,28 | 37,51 | 37,73 | 37,73 | 12.486.900 |
29 ene 2024 | 37,89 | 38,52 | 37,37 | 38,38 | 38,38 | 5.051.800 |
26 ene 2024 | 37,95 | 38,13 | 37,51 | 37,96 | 37,96 | 6.788.900 |
25 ene 2024 | 37,04 | 38,73 | 36,52 | 38,05 | 38,05 | 8.204.000 |
24 ene 2024 | 37,29 | 37,39 | 36,72 | 36,94 | 36,94 | 3.844.200 |
23 ene 2024 | 36,77 | 37,10 | 36,09 | 36,55 | 36,55 | 3.314.000 |
22 ene 2024 | 36,45 | 37,07 | 35,88 | 36,22 | 36,22 | 4.209.200 |
19 ene 2024 | 36,61 | 36,61 | 35,63 | 36,06 | 36,06 | 7.097.400 |
18 ene 2024 | 36,13 | 36,51 | 35,70 | 36,37 | 36,37 | 6.083.400 |
17 ene 2024 | 35,95 | 36,26 | 34,54 | 35,83 | 35,83 | 5.572.500 |
16 ene 2024 | 36,63 | 36,86 | 36,28 | 36,67 | 36,67 | 4.857.800 |
12 ene 2024 | 37,96 | 38,30 | 36,87 | 36,88 | 36,88 | 3.910.700 |
11 ene 2024 | 38,87 | 38,90 | 36,86 | 37,64 | 37,64 | 8.816.700 |
10 ene 2024 | 39,10 | 39,47 | 38,51 | 38,78 | 38,78 | 5.270.600 |
09 ene 2024 | 42,20 | 42,42 | 38,58 | 39,04 | 39,04 | 18.290.900 |
08 ene 2024 | 36,34 | 37,91 | 36,09 | 37,89 | 37,89 | 5.295.000 |
05 ene 2024 | 36,07 | 37,08 | 36,06 | 36,68 | 36,68 | 4.637.600 |
04 ene 2024 | 35,86 | 36,54 | 35,57 | 36,37 | 36,37 | 6.276.800 |
03 ene 2024 | 35,69 | 36,01 | 34,88 | 35,86 | 35,86 | 11.633.900 |
02 ene 2024 | 35,98 | 36,72 | 35,45 | 36,41 | 36,41 | 9.218.800 |
29 dic 2023 | 36,51 | 36,77 | 36,15 | 36,50 | 36,50 | 4.369.300 |
28 dic 2023 | 35,81 | 36,83 | 35,71 | 36,73 | 36,73 | 3.571.900 |
27 dic 2023 | 35,41 | 35,87 | 35,30 | 35,81 | 35,81 | 5.080.800 |
26 dic 2023 | 35,12 | 35,56 | 34,87 | 35,38 | 35,38 | 2.800.900 |
22 dic 2023 | 35,17 | 35,47 | 34,84 | 35,20 | 35,20 | 2.923.000 |
21 dic 2023 | 34,67 | 35,17 | 34,01 | 35,14 | 35,14 | 3.148.300 |
20 dic 2023 | 34,74 | 35,44 | 34,11 | 34,18 | 34,18 | 3.126.300 |
19 dic 2023 | 34,15 | 35,01 | 34,15 | 34,68 | 34,68 | 6.435.600 |
18 dic 2023 | 33,95 | 34,40 | 33,54 | 34,02 | 34,02 | 5.560.000 |
15 dic 2023 | 34,60 | 34,68 | 33,84 | 34,30 | 34,30 | 10.130.000 |
14 dic 2023 | 34,17 | 35,08 | 33,99 | 34,53 | 34,53 | 7.555.800 |
13 dic 2023 | 31,99 | 33,65 | 31,94 | 33,45 | 33,45 | 15.127.500 |
12 dic 2023 | 32,74 | 32,87 | 31,72 | 32,02 | 32,02 | 7.853.500 |
11 dic 2023 | 32,10 | 32,50 | 32,00 | 32,28 | 32,28 | 4.645.800 |
08 dic 2023 | 32,00 | 32,60 | 31,66 | 32,10 | 32,10 | 5.342.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |