Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 35,47 | 35,92 | 35,08 | 35,25 | 35,25 | 69.837 |
20 may 2024 | 34,28 | 35,57 | 34,10 | 35,39 | 35,39 | 261.700 |
17 may 2024 | 34,05 | 34,43 | 33,67 | 34,37 | 34,37 | 127.400 |
16 may 2024 | 34,22 | 34,45 | 33,65 | 33,76 | 33,76 | 182.100 |
15 may 2024 | 34,14 | 34,70 | 33,73 | 34,39 | 34,39 | 194.900 |
14 may 2024 | 33,84 | 34,40 | 33,64 | 33,85 | 33,85 | 229.700 |
13 may 2024 | 34,62 | 34,76 | 33,47 | 33,67 | 33,67 | 195.700 |
10 may 2024 | 32,87 | 35,17 | 29,58 | 34,29 | 34,29 | 343.600 |
09 may 2024 | 32,45 | 32,89 | 32,02 | 32,81 | 32,81 | 180.600 |
08 may 2024 | 32,01 | 32,53 | 31,94 | 32,44 | 32,44 | 105.200 |
07 may 2024 | 32,49 | 33,07 | 32,26 | 32,34 | 32,34 | 105.600 |
06 may 2024 | 31,79 | 32,45 | 31,79 | 32,32 | 32,32 | 89.200 |
03 may 2024 | 31,73 | 32,09 | 31,47 | 31,66 | 31,66 | 89.500 |
02 may 2024 | 30,46 | 31,21 | 30,09 | 31,13 | 31,13 | 190.700 |
01 may 2024 | 29,83 | 31,02 | 29,33 | 30,06 | 30,06 | 135.000 |
30 abr 2024 | 31,00 | 31,10 | 30,04 | 30,08 | 30,08 | 146.700 |
29 abr 2024 | 31,05 | 31,43 | 31,00 | 31,28 | 31,28 | 73.700 |
26 abr 2024 | 30,47 | 31,23 | 30,13 | 31,04 | 31,04 | 101.800 |
25 abr 2024 | 29,95 | 30,30 | 29,31 | 30,19 | 30,19 | 112.900 |
24 abr 2024 | 30,51 | 30,69 | 29,96 | 30,08 | 30,08 | 105.900 |
23 abr 2024 | 29,71 | 30,40 | 29,71 | 30,17 | 30,17 | 112.100 |
22 abr 2024 | 29,64 | 29,80 | 29,21 | 29,69 | 29,69 | 121.800 |
19 abr 2024 | 30,00 | 30,46 | 29,53 | 29,56 | 29,56 | 172.500 |
18 abr 2024 | 31,07 | 31,30 | 30,30 | 30,32 | 30,32 | 143.200 |
17 abr 2024 | 32,12 | 32,18 | 31,26 | 31,28 | 31,28 | 113.400 |
16 abr 2024 | 31,47 | 32,12 | 31,20 | 31,93 | 31,93 | 91.300 |
15 abr 2024 | 32,53 | 32,59 | 31,41 | 31,63 | 31,63 | 135.100 |
12 abr 2024 | 32,85 | 32,85 | 31,90 | 32,08 | 32,08 | 115.400 |
11 abr 2024 | 32,76 | 33,31 | 32,52 | 33,30 | 33,30 | 78.700 |
10 abr 2024 | 32,41 | 32,72 | 32,16 | 32,62 | 32,62 | 143.300 |
09 abr 2024 | 33,30 | 33,54 | 33,02 | 33,24 | 33,24 | 70.700 |
08 abr 2024 | 32,55 | 33,07 | 32,39 | 32,88 | 32,88 | 78.700 |
05 abr 2024 | 32,24 | 32,82 | 32,20 | 32,49 | 32,49 | 72.800 |
04 abr 2024 | 33,56 | 33,64 | 32,14 | 32,27 | 32,27 | 138.500 |
03 abr 2024 | 32,32 | 33,06 | 32,32 | 33,04 | 33,04 | 155.500 |
02 abr 2024 | 32,59 | 33,11 | 32,50 | 32,82 | 32,82 | 163.800 |
01 abr 2024 | 33,97 | 34,08 | 33,09 | 33,40 | 33,40 | 190.800 |
28 mar 2024 | 33,26 | 34,05 | 33,26 | 33,67 | 33,67 | 136.000 |
27 mar 2024 | 33,35 | 33,62 | 32,96 | 33,24 | 33,24 | 128.000 |
26 mar 2024 | 33,61 | 34,14 | 32,96 | 33,03 | 33,03 | 186.100 |
25 mar 2024 | 32,84 | 33,62 | 32,61 | 33,27 | 33,27 | 150.500 |
22 mar 2024 | 34,41 | 34,41 | 32,82 | 32,99 | 32,99 | 245.400 |
21 mar 2024 | 34,55 | 35,44 | 34,40 | 34,56 | 34,56 | 186.800 |
20 mar 2024 | 33,01 | 34,22 | 32,71 | 33,98 | 33,98 | 194.200 |
19 mar 2024 | 33,01 | 33,23 | 32,44 | 33,00 | 33,00 | 129.600 |
18 mar 2024 | 33,01 | 33,57 | 33,01 | 33,16 | 33,16 | 157.400 |
15 mar 2024 | 33,49 | 33,55 | 32,34 | 32,56 | 32,56 | 398.900 |
14 mar 2024 | 34,04 | 34,31 | 33,46 | 33,75 | 33,75 | 210.400 |
13 mar 2024 | 34,38 | 34,62 | 33,86 | 34,22 | 34,22 | 203.800 |
12 mar 2024 | 34,24 | 35,06 | 33,74 | 34,84 | 34,84 | 243.900 |
11 mar 2024 | 34,25 | 34,26 | 33,66 | 34,19 | 34,19 | 120.800 |
08 mar 2024 | 35,52 | 35,89 | 34,05 | 34,39 | 34,39 | 148.200 |
07 mar 2024 | 34,50 | 35,47 | 34,32 | 35,47 | 35,47 | 191.900 |
06 mar 2024 | 33,34 | 34,45 | 33,21 | 34,11 | 34,11 | 157.200 |
05 mar 2024 | 34,05 | 34,10 | 32,55 | 32,89 | 32,89 | 218.600 |
04 mar 2024 | 34,51 | 34,87 | 34,42 | 34,50 | 34,50 | 129.600 |
01 mar 2024 | 34,00 | 34,83 | 33,97 | 34,23 | 34,23 | 209.100 |
29 feb 2024 | 33,10 | 34,30 | 33,10 | 33,99 | 33,99 | 217.200 |
28 feb 2024 | 32,62 | 32,90 | 32,28 | 32,74 | 32,74 | 167.500 |
27 feb 2024 | 33,59 | 33,59 | 32,98 | 33,12 | 33,12 | 143.800 |
26 feb 2024 | 33,50 | 33,75 | 33,09 | 33,25 | 33,25 | 127.800 |
23 feb 2024 | 34,30 | 34,33 | 33,48 | 33,56 | 33,56 | 113.900 |
22 feb 2024 | 35,13 | 35,46 | 34,07 | 34,38 | 34,38 | 312.100 |
21 feb 2024 | 34,71 | 35,34 | 34,09 | 34,50 | 34,50 | 524.200 |
20 feb 2024 | 34,67 | 35,53 | 34,10 | 35,38 | 35,38 | 393.800 |
16 feb 2024 | 33,65 | 35,20 | 31,41 | 35,07 | 35,07 | 770.200 |
15 feb 2024 | 34,06 | 35,09 | 34,06 | 34,96 | 34,96 | 228.100 |
14 feb 2024 | 33,04 | 34,00 | 32,82 | 33,95 | 33,95 | 118.700 |
13 feb 2024 | 32,75 | 33,84 | 32,26 | 32,50 | 32,50 | 203.400 |
12 feb 2024 | 33,90 | 34,23 | 33,81 | 33,98 | 33,98 | 114.500 |
09 feb 2024 | 33,52 | 33,95 | 33,24 | 33,76 | 33,76 | 236.200 |
08 feb 2024 | 32,34 | 33,28 | 32,26 | 33,22 | 33,22 | 207.100 |
07 feb 2024 | 32,09 | 32,57 | 31,81 | 32,19 | 32,19 | 435.700 |
06 feb 2024 | 31,65 | 32,08 | 31,55 | 32,08 | 32,08 | 122.900 |
05 feb 2024 | 31,99 | 32,07 | 31,40 | 31,70 | 31,70 | 108.300 |
02 feb 2024 | 31,53 | 32,21 | 31,43 | 32,10 | 32,10 | 87.100 |
01 feb 2024 | 31,26 | 31,69 | 31,06 | 31,69 | 31,69 | 105.500 |
31 ene 2024 | 31,95 | 32,10 | 31,06 | 31,20 | 31,20 | 143.400 |
30 ene 2024 | 32,49 | 32,61 | 31,95 | 32,17 | 32,17 | 84.100 |
29 ene 2024 | 32,50 | 32,74 | 32,04 | 32,74 | 32,74 | 80.000 |
26 ene 2024 | 32,25 | 32,71 | 31,76 | 32,60 | 32,60 | 143.200 |
25 ene 2024 | 34,12 | 34,23 | 32,15 | 32,45 | 32,45 | 118.600 |
24 ene 2024 | 33,80 | 34,01 | 33,45 | 33,62 | 33,62 | 151.200 |
23 ene 2024 | 32,82 | 33,29 | 32,40 | 33,23 | 33,23 | 209.900 |
22 ene 2024 | 32,03 | 33,38 | 31,88 | 32,56 | 32,56 | 242.900 |
19 ene 2024 | 31,77 | 31,77 | 31,31 | 31,66 | 31,66 | 142.900 |
18 ene 2024 | 29,87 | 31,36 | 29,42 | 31,30 | 31,30 | 179.100 |
17 ene 2024 | 29,45 | 29,81 | 28,99 | 29,39 | 29,39 | 215.900 |
16 ene 2024 | 29,99 | 30,21 | 29,76 | 29,80 | 29,80 | 292.200 |
12 ene 2024 | 30,84 | 31,02 | 30,19 | 30,20 | 30,20 | 109.600 |
11 ene 2024 | 30,93 | 31,14 | 30,41 | 30,60 | 30,60 | 164.200 |
10 ene 2024 | 30,63 | 30,99 | 30,19 | 30,99 | 30,99 | 133.000 |
09 ene 2024 | 30,04 | 30,89 | 29,93 | 30,67 | 30,67 | 167.000 |
08 ene 2024 | 29,72 | 30,59 | 29,72 | 30,49 | 30,49 | 123.000 |
05 ene 2024 | 29,91 | 30,44 | 29,58 | 29,62 | 29,62 | 157.100 |
04 ene 2024 | 29,98 | 30,46 | 29,63 | 30,10 | 30,10 | 160.500 |
03 ene 2024 | 30,77 | 30,89 | 29,97 | 30,05 | 30,05 | 179.900 |
02 ene 2024 | 31,76 | 31,76 | 30,88 | 30,99 | 30,99 | 120.000 |
29 dic 2023 | 32,54 | 33,09 | 32,05 | 32,14 | 32,14 | 111.400 |
28 dic 2023 | 33,36 | 33,36 | 32,59 | 32,65 | 32,65 | 84.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |