Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
21 may 2024 | 32,00 | 34,60 | 32,00 | 34,60 | 34,60 | 57 |
16 may 2024 | 34,70 | 34,70 | 34,20 | 34,60 | 34,60 | 4105 |
15 may 2024 | 33,40 | 34,00 | 33,40 | 34,00 | 34,00 | 3366 |
14 may 2024 | 33,70 | 33,70 | 31,50 | 31,50 | 31,50 | 201 |
13 may 2024 | 33,00 | 33,50 | 33,00 | 33,50 | 33,50 | 863 |
10 may 2024 | 34,90 | 34,90 | 30,10 | 30,10 | 30,10 | 2475 |
08 may 2024 | 31,80 | 33,00 | 31,80 | 32,90 | 32,90 | 3445 |
07 may 2024 | 32,00 | 32,00 | 31,20 | 31,20 | 31,20 | 100.003 |
06 may 2024 | 30,10 | 30,10 | 29,50 | 29,50 | 29,50 | 2795 |
03 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | 1 |
02 may 2024 | 32,00 | 32,00 | 29,00 | 29,00 | 29,00 | 13.011 |
30 abr 2024 | 29,80 | 32,70 | 29,80 | 32,70 | 32,70 | 3880 |
29 abr 2024 | 29,50 | 32,50 | 29,50 | 29,70 | 29,70 | 870 |
26 abr 2024 | 30,00 | 33,80 | 29,40 | 33,80 | 33,80 | 2319 |
25 abr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
24 abr 2024 | 30,70 | 30,70 | 29,30 | 29,30 | 29,30 | 69 |
23 abr 2024 | 30,00 | 31,60 | 29,20 | 29,30 | 29,30 | 397 |
22 abr 2024 | 30,50 | 30,90 | 29,10 | 29,10 | 29,10 | 1063 |
19 abr 2024 | 31,00 | 31,00 | 29,50 | 30,00 | 30,00 | 10.560 |
18 abr 2024 | 33,00 | 37,30 | 31,50 | 31,50 | 31,50 | 25.825 |
17 abr 2024 | 32,50 | 34,20 | 32,50 | 33,00 | 33,00 | 5329 |
16 abr 2024 | 34,80 | 38,00 | 34,40 | 34,40 | 34,40 | 1189 |
15 abr 2024 | 33,10 | 35,00 | 33,10 | 34,60 | 34,60 | 11.993 |
12 abr 2024 | 33,00 | 33,10 | 33,00 | 33,10 | 33,10 | 46 |
11 abr 2024 | 35,00 | 35,00 | 33,00 | 33,00 | 33,00 | 3317 |
10 abr 2024 | 33,50 | 35,00 | 33,50 | 34,00 | 34,00 | 2855 |
09 abr 2024 | 32,10 | 33,00 | 32,00 | 33,00 | 33,00 | 2863 |
08 abr 2024 | 31,10 | 33,80 | 31,00 | 31,50 | 31,50 | 269.247 |
05 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
04 abr 2024 | 29,10 | 31,00 | 29,00 | 31,00 | 31,00 | 3869 |
03 abr 2024 | 31,60 | 31,60 | 29,00 | 29,30 | 29,30 | 70.123 |
02 abr 2024 | 29,70 | 30,80 | 28,30 | 30,80 | 30,80 | 384 |
27 mar 2024 | 29,40 | 30,80 | 28,90 | 30,80 | 30,80 | 1938 |
26 mar 2024 | 28,00 | 28,10 | 28,00 | 28,10 | 28,10 | 16.863 |
25 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 200 |
22 mar 2024 | 27,40 | 27,60 | 27,40 | 27,60 | 27,60 | 1873 |
21 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 88.415 |
20 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 702 |
19 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
15 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 1 |
14 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 1 |
13 mar 2024 | 27,00 | 27,40 | 27,00 | 27,40 | 27,40 | 881 |
12 mar 2024 | 27,20 | 27,50 | 27,20 | 27,50 | 27,50 | 24 |
11 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 3542 |
08 mar 2024 | 25,40 | 26,30 | 25,40 | 26,30 | 26,30 | 777 |
07 mar 2024 | 25,40 | 25,50 | 25,40 | 25,50 | 25,50 | 600 |
06 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
05 mar 2024 | 23,80 | 26,00 | 23,80 | 25,20 | 25,20 | 53.994 |
04 mar 2024 | 26,10 | 26,10 | 26,00 | 26,00 | 26,00 | 7000 |
01 mar 2024 | 25,60 | 26,00 | 25,30 | 26,00 | 26,00 | 35.325 |
29 feb 2024 | 24,20 | 27,20 | 24,20 | 27,20 | 27,20 | 26.411 |
28 feb 2024 | 25,70 | 25,70 | 23,60 | 23,60 | 23,60 | 803 |
27 feb 2024 | 24,30 | 25,40 | 24,30 | 25,40 | 25,40 | 1606 |
26 feb 2024 | 24,20 | 25,00 | 24,20 | 24,20 | 24,20 | 2448 |
23 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | 10.000 |
22 feb 2024 | 26,80 | 26,90 | 24,10 | 24,10 | 24,10 | 4313 |
21 feb 2024 | 24,00 | 27,40 | 24,00 | 25,00 | 25,00 | 4345 |
20 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 1 |
19 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 65 |
16 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 1 |
15 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 12 |
14 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
13 feb 2024 | 26,00 | 26,00 | 25,40 | 25,40 | 25,40 | 102 |
12 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
09 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
08 feb 2024 | 26,50 | 26,50 | 25,00 | 25,00 | 25,00 | 1260 |
07 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
06 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 1 |
05 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 10 |
02 feb 2024 | 28,00 | 28,00 | 26,50 | 26,50 | 26,50 | 1657 |
01 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
31 ene 2024 | 27,50 | 27,80 | 27,50 | 27,80 | 27,80 | 3466 |
30 ene 2024 | 27,10 | 27,80 | 26,80 | 27,70 | 27,70 | 3894 |
29 ene 2024 | 24,30 | 27,90 | 24,30 | 27,90 | 27,90 | 3430 |
26 ene 2024 | 25,60 | 25,80 | 24,30 | 24,80 | 24,80 | 1023 |
25 ene 2024 | 25,60 | 26,00 | 24,60 | 26,00 | 26,00 | 3717 |
24 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 804 |
23 ene 2024 | 27,80 | 27,80 | 25,90 | 25,90 | 25,90 | 740 |
22 ene 2024 | 26,30 | 26,30 | 24,70 | 26,10 | 26,10 | 257.166 |
19 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 24 |
18 ene 2024 | 25,70 | 26,10 | 25,70 | 26,10 | 26,10 | 560 |
17 ene 2024 | 26,00 | 28,00 | 26,00 | 28,00 | 28,00 | 41 |
16 ene 2024 | 27,80 | 27,80 | 25,90 | 25,90 | 25,90 | 150 |
15 ene 2024 | 27,90 | 27,90 | 25,30 | 25,50 | 25,50 | 155.006 |
12 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | 1 |
11 ene 2024 | 26,20 | 26,20 | 24,40 | 24,60 | 24,60 | 43.991 |
10 ene 2024 | 24,30 | 25,40 | 24,10 | 25,40 | 25,40 | 4595 |
09 ene 2024 | 26,30 | 27,80 | 24,10 | 24,10 | 24,10 | 8585 |
08 ene 2024 | 27,80 | 27,80 | 25,80 | 27,00 | 27,00 | 20.164 |
05 ene 2024 | 27,90 | 27,90 | 27,80 | 27,80 | 27,80 | 7 |
04 ene 2024 | 26,60 | 26,60 | 25,20 | 25,80 | 25,80 | 9100 |
03 ene 2024 | 26,00 | 29,00 | 25,70 | 26,10 | 26,10 | 55.015 |
02 ene 2024 | 28,00 | 28,00 | 25,00 | 25,40 | 25,40 | 19.885 |
29 dic 2023 | 23,30 | 25,00 | 21,30 | 24,80 | 24,80 | 31.493 |
28 dic 2023 | 22,20 | 24,50 | 21,60 | 23,40 | 23,40 | 40.159 |
27 dic 2023 | 22,70 | 22,70 | 22,30 | 22,30 | 22,30 | 8610 |
22 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
21 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 30 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |