Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 34,08 | 34,70 | 33,86 | 34,34 | 34,34 | 107.039 |
02 may 2024 | 33,00 | 34,28 | 32,38 | 34,10 | 34,10 | 419.820 |
30 abr 2024 | 31,02 | 31,02 | 30,12 | 30,28 | 30,28 | 74.715 |
29 abr 2024 | 30,54 | 31,04 | 30,32 | 31,04 | 31,04 | 107.745 |
26 abr 2024 | 29,90 | 30,74 | 29,86 | 30,42 | 30,42 | 87.885 |
25 abr 2024 | 29,90 | 29,98 | 29,60 | 29,76 | 29,76 | 27.526 |
24 abr 2024 | 30,30 | 30,30 | 29,86 | 29,86 | 29,86 | 31.508 |
23 abr 2024 | 30,20 | 30,30 | 30,10 | 30,18 | 30,18 | 42.293 |
22 abr 2024 | 30,00 | 30,14 | 29,90 | 30,08 | 30,08 | 44.955 |
19 abr 2024 | 29,34 | 29,70 | 29,16 | 29,66 | 29,66 | 47.079 |
18 abr 2024 | 29,32 | 29,62 | 29,16 | 29,62 | 29,62 | 33.941 |
17 abr 2024 | 29,40 | 29,84 | 29,20 | 29,32 | 29,32 | 61.346 |
16 abr 2024 | 29,70 | 29,88 | 29,48 | 29,48 | 29,48 | 68.890 |
15 abr 2024 | 30,32 | 30,70 | 30,16 | 30,30 | 30,30 | 87.257 |
12 abr 2024 | 30,18 | 30,68 | 29,90 | 30,00 | 30,00 | 129.013 |
11 abr 2024 | 29,54 | 29,74 | 29,26 | 29,32 | 29,32 | 62.020 |
10 abr 2024 | 30,14 | 30,30 | 29,62 | 29,62 | 29,62 | 69.286 |
09 abr 2024 | 29,94 | 30,22 | 29,34 | 30,06 | 30,06 | 146.383 |
08 abr 2024 | 30,44 | 31,10 | 30,36 | 30,94 | 30,94 | 125.571 |
05 abr 2024 | 30,24 | 30,62 | 30,14 | 30,44 | 30,44 | 87.785 |
04 abr 2024 | 30,86 | 30,98 | 30,72 | 30,78 | 30,78 | 49.073 |
03 abr 2024 | 31,10 | 31,36 | 30,78 | 30,80 | 30,80 | 102.190 |
02 abr 2024 | 31,62 | 32,14 | 31,16 | 31,16 | 31,16 | 97.425 |
28 mar 2024 | 31,50 | 31,58 | 31,28 | 31,58 | 31,58 | 191.082 |
27 mar 2024 | 31,36 | 31,62 | 31,18 | 31,20 | 31,20 | 45.798 |
26 mar 2024 | 31,42 | 31,80 | 31,42 | 31,46 | 31,46 | 52.268 |
25 mar 2024 | 31,44 | 31,62 | 31,16 | 31,44 | 31,44 | 55.010 |
22 mar 2024 | 31,20 | 31,48 | 31,16 | 31,34 | 31,34 | 47.023 |
21 mar 2024 | 31,00 | 31,20 | 30,54 | 31,20 | 31,20 | 86.124 |
20 mar 2024 | 30,12 | 30,28 | 29,78 | 30,06 | 30,06 | 34.047 |
19 mar 2024 | 29,88 | 30,42 | 29,86 | 30,22 | 30,22 | 41.954 |
18 mar 2024 | 29,80 | 29,90 | 29,64 | 29,82 | 29,82 | 57.422 |
15 mar 2024 | 29,96 | 30,06 | 29,80 | 29,80 | 29,80 | 54.088 |
14 mar 2024 | 30,00 | 30,16 | 29,82 | 29,82 | 29,82 | 44.441 |
13 mar 2024 | 30,12 | 30,12 | 29,82 | 29,90 | 29,90 | 39.434 |
12 mar 2024 | 30,20 | 30,28 | 29,88 | 29,92 | 29,92 | 42.923 |
11 mar 2024 | 30,34 | 30,40 | 29,82 | 30,02 | 30,02 | 39.715 |
08 mar 2024 | 30,72 | 30,88 | 30,52 | 30,66 | 30,66 | 36.175 |
07 mar 2024 | 30,18 | 30,98 | 29,98 | 30,78 | 30,78 | 51.575 |
06 mar 2024 | 29,52 | 30,34 | 29,52 | 30,28 | 30,28 | 46.066 |
05 mar 2024 | 29,60 | 29,80 | 29,36 | 29,62 | 29,62 | 44.573 |
04 mar 2024 | 29,70 | 29,80 | 29,14 | 29,68 | 29,68 | 58.900 |
01 mar 2024 | 29,30 | 29,80 | 29,14 | 29,74 | 29,74 | 58.816 |
29 feb 2024 | 30,30 | 30,58 | 29,24 | 29,24 | 29,24 | 93.993 |
28 feb 2024 | 31,14 | 31,44 | 29,98 | 30,10 | 30,10 | 107.122 |
27 feb 2024 | 30,20 | 31,36 | 30,06 | 31,34 | 31,34 | 78.427 |
26 feb 2024 | 30,12 | 30,60 | 29,66 | 30,14 | 30,14 | 146.985 |
23 feb 2024 | 31,38 | 32,00 | 30,86 | 31,10 | 31,10 | 134.215 |
22 feb 2024 | 29,60 | 31,22 | 28,20 | 30,92 | 30,92 | 347.597 |
21 feb 2024 | 31,60 | 32,50 | 31,50 | 32,32 | 32,32 | 101.925 |
20 feb 2024 | 31,46 | 31,64 | 31,24 | 31,60 | 31,60 | 63.396 |
19 feb 2024 | 32,16 | 32,16 | 31,40 | 31,64 | 31,64 | 60.514 |
16 feb 2024 | 31,74 | 32,22 | 31,68 | 32,16 | 32,16 | 75.900 |
15 feb 2024 | 31,48 | 31,76 | 31,00 | 31,60 | 31,60 | 58.086 |
14 feb 2024 | 30,54 | 31,24 | 30,46 | 31,16 | 31,16 | 56.610 |
13 feb 2024 | 30,86 | 30,98 | 30,50 | 30,74 | 30,74 | 67.440 |
12 feb 2024 | 30,90 | 31,18 | 30,70 | 30,88 | 30,88 | 64.945 |
09 feb 2024 | 31,10 | 31,18 | 30,66 | 30,68 | 30,68 | 73.650 |
08 feb 2024 | 31,20 | 31,64 | 31,14 | 31,14 | 31,14 | 55.864 |
07 feb 2024 | 31,18 | 31,60 | 30,64 | 31,12 | 31,12 | 96.730 |
06 feb 2024 | 30,82 | 31,20 | 30,62 | 31,04 | 31,04 | 70.082 |
05 feb 2024 | 30,80 | 31,10 | 30,46 | 30,76 | 30,76 | 99.800 |
02 feb 2024 | 31,60 | 31,80 | 30,62 | 30,66 | 30,66 | 101.737 |
01 feb 2024 | 30,56 | 30,84 | 30,32 | 30,52 | 30,52 | 52.304 |
31 ene 2024 | 31,04 | 31,28 | 30,84 | 30,88 | 30,88 | 108.134 |
30 ene 2024 | 31,18 | 31,22 | 30,32 | 30,90 | 30,90 | 83.971 |
29 ene 2024 | 31,42 | 31,46 | 30,48 | 31,06 | 31,06 | 69.650 |
26 ene 2024 | 30,70 | 31,28 | 30,16 | 31,16 | 31,16 | 91.148 |
25 ene 2024 | 31,40 | 31,58 | 30,46 | 30,70 | 30,70 | 156.371 |
24 ene 2024 | 28,58 | 31,10 | 28,38 | 31,10 | 31,10 | 442.369 |
23 ene 2024 | 27,26 | 27,74 | 27,24 | 27,46 | 27,46 | 72.784 |
22 ene 2024 | 26,20 | 27,62 | 26,20 | 27,00 | 27,00 | 170.083 |
19 ene 2024 | 25,84 | 26,14 | 25,72 | 25,98 | 25,98 | 98.981 |
18 ene 2024 | 25,46 | 25,64 | 25,18 | 25,58 | 25,58 | 33.861 |
17 ene 2024 | 25,46 | 25,48 | 24,96 | 25,34 | 25,34 | 65.549 |
16 ene 2024 | 26,02 | 26,18 | 25,58 | 25,74 | 25,74 | 85.587 |
15 ene 2024 | 26,58 | 26,58 | 26,02 | 26,22 | 26,22 | 83.417 |
12 ene 2024 | 27,18 | 27,30 | 26,86 | 26,94 | 26,94 | 40.168 |
11 ene 2024 | 26,88 | 27,34 | 26,76 | 27,04 | 27,04 | 63.151 |
10 ene 2024 | 27,00 | 27,18 | 26,84 | 26,86 | 26,86 | 38.996 |
09 ene 2024 | 27,70 | 27,70 | 26,94 | 27,16 | 27,16 | 89.395 |
08 ene 2024 | 27,44 | 27,64 | 27,12 | 27,52 | 27,52 | 44.988 |
05 ene 2024 | 27,38 | 27,58 | 27,06 | 27,42 | 27,42 | 56.990 |
04 ene 2024 | 27,22 | 27,66 | 27,06 | 27,52 | 27,52 | 49.267 |
03 ene 2024 | 27,80 | 27,88 | 27,10 | 27,14 | 27,14 | 75.959 |
02 ene 2024 | 28,54 | 28,68 | 27,64 | 27,84 | 27,84 | 64.653 |
29 dic 2023 | 27,86 | 28,66 | 27,82 | 28,48 | 28,48 | 87.298 |
28 dic 2023 | 28,20 | 28,34 | 27,86 | 27,86 | 27,86 | 42.777 |
27 dic 2023 | 27,84 | 28,30 | 27,70 | 28,20 | 28,20 | 78.709 |
22 dic 2023 | 27,64 | 27,94 | 27,54 | 27,70 | 27,70 | 74.459 |
21 dic 2023 | 27,30 | 27,60 | 27,02 | 27,60 | 27,60 | 60.420 |
20 dic 2023 | 27,42 | 27,68 | 27,30 | 27,48 | 27,48 | 45.328 |
19 dic 2023 | 27,58 | 27,70 | 27,32 | 27,50 | 27,50 | 50.776 |
18 dic 2023 | 27,40 | 27,70 | 27,22 | 27,56 | 27,56 | 84.444 |
15 dic 2023 | 27,30 | 27,90 | 27,24 | 27,58 | 27,58 | 137.486 |
14 dic 2023 | 26,50 | 27,32 | 26,50 | 27,20 | 27,20 | 126.125 |
13 dic 2023 | 25,84 | 26,24 | 25,84 | 26,02 | 26,02 | 66.004 |
12 dic 2023 | 26,00 | 26,40 | 25,78 | 25,80 | 25,80 | 82.169 |
11 dic 2023 | 26,40 | 26,44 | 26,02 | 26,16 | 26,16 | 51.593 |
08 dic 2023 | 26,36 | 26,46 | 26,18 | 26,42 | 26,42 | 50.754 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |