Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 36,06 | 36,20 | 35,78 | 36,10 | 36,10 | 3741 |
25 abr 2024 | 36,35 | 36,35 | 35,65 | 35,76 | 35,76 | 3102 |
24 abr 2024 | 36,30 | 36,44 | 36,07 | 36,20 | 36,20 | 698 |
23 abr 2024 | 35,98 | 36,36 | 35,83 | 36,24 | 36,24 | 1160 |
22 abr 2024 | 35,74 | 35,97 | 35,63 | 35,70 | 35,70 | 1679 |
19 abr 2024 | 35,60 | 35,94 | 35,47 | 35,66 | 35,66 | 6117 |
18 abr 2024 | 35,93 | 36,13 | 35,80 | 36,07 | 36,07 | 10.899 |
17 abr 2024 | 36,28 | 36,38 | 35,88 | 35,88 | 35,88 | 4890 |
16 abr 2024 | 36,33 | 36,45 | 36,03 | 36,19 | 36,19 | 3686 |
15 abr 2024 | 36,67 | 37,13 | 36,65 | 36,72 | 36,72 | 85.008 |
12 abr 2024 | 36,78 | 36,88 | 36,63 | 36,67 | 36,67 | 11.244 |
11 abr 2024 | 36,69 | 36,69 | 36,51 | 36,56 | 36,56 | 3462 |
10 abr 2024 | 36,56 | 36,69 | 35,60 | 36,69 | 36,69 | 5014 |
09 abr 2024 | 36,69 | 36,69 | 36,16 | 36,31 | 36,31 | 143 |
08 abr 2024 | 36,81 | 36,93 | 36,70 | 36,73 | 36,73 | 3495 |
05 abr 2024 | 36,55 | 36,74 | 36,25 | 36,67 | 36,67 | 1522 |
04 abr 2024 | 36,63 | 36,87 | 36,55 | 36,81 | 36,81 | 854 |
03 abr 2024 | 36,40 | 36,60 | 36,28 | 36,47 | 36,47 | 2625 |
02 abr 2024 | 36,80 | 36,90 | 36,30 | 36,42 | 36,42 | 8648 |
28 mar 2024 | 36,90 | 36,97 | 36,60 | 36,67 | 36,67 | 2765 |
27 mar 2024 | 36,19 | 36,44 | 36,11 | 36,43 | 36,43 | 789 |
26 mar 2024 | 36,24 | 36,38 | 36,08 | 36,24 | 36,24 | 1984 |
25 mar 2024 | 36,49 | 36,76 | 36,15 | 36,19 | 36,19 | 3199 |
22 mar 2024 | 36,85 | 36,96 | 36,56 | 36,61 | 36,61 | 4042 |
21 mar 2024 | 36,24 | 36,59 | 35,99 | 36,56 | 36,56 | 724 |
20 mar 2024 | 35,67 | 35,92 | 35,67 | 35,81 | 35,81 | 337 |
19 mar 2024 | 35,59 | 35,63 | 35,46 | 35,60 | 35,60 | 456 |
18 mar 2024 | 35,28 | 35,60 | 35,23 | 35,54 | 35,54 | 444 |
15 mar 2024 | 35,29 | 35,35 | 35,17 | 35,21 | 35,21 | 4163 |
14 mar 2024 | 35,28 | 35,37 | 35,10 | 35,24 | 35,24 | 838 |
13 mar 2024 | 35,18 | 35,33 | 35,08 | 35,24 | 35,24 | 1511 |
12 mar 2024 | 35,01 | 35,19 | 34,87 | 35,08 | 35,08 | 6508 |
11 mar 2024 | 35,05 | 35,05 | 34,69 | 34,78 | 34,78 | 929 |
08 mar 2024 | 35,08 | 35,29 | 34,99 | 35,15 | 35,15 | 4758 |
07 mar 2024 | 34,89 | 35,32 | 34,89 | 35,05 | 35,05 | 807 |
06 mar 2024 | 34,88 | 35,03 | 34,81 | 35,03 | 35,03 | 1349 |
05 mar 2024 | 35,22 | 35,29 | 35,04 | 35,10 | 35,10 | 336 |
04 mar 2024 | 35,04 | 35,42 | 34,98 | 35,12 | 35,12 | 22.103 |
01 mar 2024 | 35,03 | 35,10 | 34,83 | 35,03 | 35,03 | 2852 |
29 feb 2024 | 34,78 | 34,94 | 34,66 | 34,91 | 34,91 | 665 |
28 feb 2024 | 34,64 | 34,88 | 34,63 | 34,85 | 34,85 | 824 |
27 feb 2024 | 34,62 | 34,68 | 34,49 | 34,49 | 34,49 | 805 |
26 feb 2024 | 34,69 | 35,00 | 34,53 | 34,64 | 34,64 | 1794 |
23 feb 2024 | 34,44 | 34,72 | 34,44 | 34,67 | 34,67 | 2658 |
22 feb 2024 | 34,33 | 34,50 | 33,94 | 34,42 | 34,42 | 5086 |
21 feb 2024 | 33,85 | 34,06 | 33,85 | 34,06 | 34,06 | 1868 |
20 feb 2024 | 34,37 | 34,37 | 33,88 | 33,90 | 33,90 | 2178 |
19 feb 2024 | 34,21 | 34,24 | 34,15 | 34,17 | 34,17 | 8573 |
16 feb 2024 | 34,40 | 34,49 | 34,27 | 34,49 | 34,49 | 8972 |
15 feb 2024 | 34,37 | 34,47 | 34,18 | 34,22 | 34,22 | 420 |
14 feb 2024 | 33,90 | 34,15 | 33,90 | 34,15 | 34,15 | 4595 |
13 feb 2024 | 34,13 | 34,13 | 33,58 | 33,93 | 33,93 | 6998 |
12 feb 2024 | 33,88 | 34,10 | 33,88 | 34,08 | 34,08 | 3848 |
09 feb 2024 | 33,94 | 34,02 | 33,79 | 33,81 | 33,81 | 1973 |
08 feb 2024 | 33,88 | 33,99 | 33,85 | 33,85 | 33,85 | 2848 |
07 feb 2024 | 33,72 | 34,02 | 33,61 | 33,99 | 33,99 | 6771 |
06 feb 2024 | 33,49 | 33,78 | 33,40 | 33,78 | 33,78 | 1581 |
05 feb 2024 | 33,51 | 33,75 | 33,40 | 33,55 | 33,55 | 13.419 |
02 feb 2024 | 32,99 | 33,40 | 32,88 | 33,40 | 33,40 | 1298 |
01 feb 2024 | 32,58 | 32,76 | 32,50 | 32,50 | 32,50 | 28.484 |
31 ene 2024 | 33,11 | 33,11 | 32,51 | 32,51 | 32,51 | 5885 |
30 ene 2024 | 32,78 | 32,90 | 32,58 | 32,72 | 32,72 | 2429 |
29 ene 2024 | 32,63 | 32,69 | 32,53 | 32,62 | 32,62 | 19.706 |
26 ene 2024 | 32,71 | 32,76 | 32,51 | 32,65 | 32,65 | 44.267 |
25 ene 2024 | 32,13 | 32,60 | 32,06 | 32,52 | 32,52 | 5272 |
24 ene 2024 | 32,45 | 32,49 | 32,25 | 32,31 | 32,31 | 1292 |
23 ene 2024 | 32,17 | 32,44 | 32,17 | 32,32 | 32,32 | 149.838 |
22 ene 2024 | 31,88 | 32,28 | 31,88 | 32,19 | 32,19 | 5938 |
19 ene 2024 | 31,74 | 31,80 | 31,58 | 31,63 | 31,63 | 1332 |
18 ene 2024 | 31,31 | 31,58 | 31,29 | 31,50 | 31,50 | 3845 |
17 ene 2024 | 31,44 | 31,51 | 31,44 | 31,45 | 31,45 | 1438 |
16 ene 2024 | 31,64 | 31,73 | 31,64 | 31,64 | 31,64 | 3886 |
15 ene 2024 | 31,62 | 31,64 | 31,55 | 31,58 | 31,58 | 63 |
12 ene 2024 | 31,56 | 31,71 | 31,55 | 31,51 | 31,51 | 1784 |
11 ene 2024 | 31,72 | 31,88 | 31,38 | 31,38 | 31,38 | 3050 |
10 ene 2024 | 31,66 | 31,72 | 31,50 | 31,50 | 31,50 | 8071 |
09 ene 2024 | 31,64 | 31,64 | 31,47 | 31,51 | 31,51 | 624 |
08 ene 2024 | 31,51 | 31,51 | 31,27 | 31,36 | 31,36 | 6961 |
05 ene 2024 | 31,49 | 31,50 | 31,33 | 31,42 | 31,42 | 7307 |
04 ene 2024 | 31,46 | 31,56 | 31,33 | 31,56 | 31,56 | 2356 |
03 ene 2024 | 31,82 | 31,86 | 31,41 | 31,50 | 31,50 | 815 |
02 ene 2024 | 31,91 | 32,00 | 31,83 | 31,83 | 31,83 | 4223 |
29 dic 2023 | 31,80 | 31,90 | 31,59 | 31,59 | 31,59 | 2681 |
28 dic 2023 | 31,74 | 31,75 | 31,63 | 31,72 | 31,72 | 36 |
27 dic 2023 | 31,85 | 31,85 | 31,70 | 31,70 | 31,70 | 1942 |
22 dic 2023 | 31,54 | 31,76 | 31,49 | 31,72 | 31,72 | 633 |
21 dic 2023 | 31,57 | 31,57 | 31,39 | 31,47 | 31,47 | 517 |
20 dic 2023 | 31,70 | 31,85 | 31,65 | 31,79 | 31,79 | 1390 |
19 dic 2023 | 31,70 | 31,76 | 31,50 | 31,70 | 31,70 | 2092 |
18 dic 2023 | 31,75 | 31,78 | 31,61 | 31,63 | 31,63 | 7786 |
15 dic 2023 | 31,65 | 31,78 | 31,64 | 31,75 | 31,75 | 4227 |
14 dic 2023 | 31,00 | 31,50 | 31,00 | 31,37 | 31,37 | 5837 |
13 dic 2023 | 31,08 | 31,18 | 31,00 | 31,01 | 31,01 | 1086 |
12 dic 2023 | 30,98 | 31,04 | 30,94 | 31,03 | 31,03 | 4075 |
11 dic 2023 | 30,86 | 31,09 | 30,76 | 30,86 | 30,86 | 1892 |
08 dic 2023 | 30,63 | 30,90 | 30,58 | 30,78 | 30,78 | 4871 |
07 dic 2023 | 30,59 | 30,65 | 30,50 | 30,55 | 30,55 | 105 |
06 dic 2023 | 30,47 | 30,74 | 30,44 | 30,59 | 30,59 | 668 |
05 dic 2023 | 30,52 | 30,58 | 30,35 | 30,58 | 30,58 | 2284 |
04 dic 2023 | 30,37 | 30,53 | 30,31 | 30,42 | 30,42 | 5075 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |