Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 32,45 | 32,72 | 31,59 | 32,07 | 32,07 | 870.790 |
01 may 2024 | 31,95 | 32,72 | 31,82 | 32,29 | 32,29 | 1.001.600 |
30 abr 2024 | 32,24 | 32,92 | 32,05 | 32,06 | 32,06 | 714.300 |
29 abr 2024 | 32,25 | 32,82 | 32,15 | 32,54 | 32,54 | 546.100 |
26 abr 2024 | 32,46 | 32,70 | 31,99 | 32,04 | 32,04 | 583.500 |
25 abr 2024 | 32,31 | 32,65 | 32,08 | 32,50 | 32,50 | 588.600 |
24 abr 2024 | 32,30 | 32,61 | 32,00 | 32,60 | 32,60 | 759.100 |
23 abr 2024 | 33,07 | 33,29 | 32,34 | 32,40 | 32,40 | 625.300 |
22 abr 2024 | 32,80 | 33,36 | 32,66 | 33,06 | 33,06 | 663.400 |
19 abr 2024 | 31,88 | 32,76 | 31,88 | 32,70 | 32,70 | 1.132.200 |
18 abr 2024 | 32,77 | 33,50 | 31,80 | 31,88 | 31,88 | 1.295.900 |
17 abr 2024 | 33,62 | 33,76 | 32,70 | 32,75 | 32,75 | 637.600 |
16 abr 2024 | 33,70 | 33,85 | 33,29 | 33,39 | 33,39 | 629.800 |
15 abr 2024 | 34,40 | 34,40 | 33,60 | 33,81 | 33,81 | 627.200 |
12 abr 2024 | 34,89 | 34,92 | 34,04 | 34,20 | 34,20 | 368.400 |
11 abr 2024 | 35,00 | 35,38 | 34,58 | 34,97 | 34,97 | 466.800 |
10 abr 2024 | 35,06 | 35,19 | 34,41 | 34,83 | 34,83 | 736.000 |
09 abr 2024 | 35,98 | 36,36 | 35,59 | 35,95 | 35,95 | 540.200 |
08 abr 2024 | 35,61 | 35,96 | 35,47 | 35,84 | 35,84 | 443.900 |
05 abr 2024 | 35,24 | 35,56 | 35,12 | 35,39 | 35,39 | 416.400 |
04 abr 2024 | 35,98 | 36,51 | 35,31 | 35,50 | 35,50 | 540.300 |
03 abr 2024 | 35,38 | 35,98 | 35,35 | 35,75 | 35,75 | 900.900 |
02 abr 2024 | 36,13 | 36,76 | 35,36 | 35,67 | 35,67 | 589.500 |
01 abr 2024 | 37,60 | 37,92 | 36,03 | 36,51 | 36,51 | 1.111.400 |
28 mar 2024 | 37,91 | 38,98 | 37,81 | 38,15 | 38,15 | 695.600 |
27 mar 2024 | 37,38 | 38,18 | 37,30 | 37,99 | 37,99 | 884.800 |
26 mar 2024 | 37,27 | 37,52 | 36,80 | 37,04 | 37,04 | 640.200 |
25 mar 2024 | 37,32 | 37,93 | 36,65 | 37,00 | 37,00 | 870.800 |
22 mar 2024 | 37,20 | 37,53 | 36,98 | 37,24 | 37,24 | 669.400 |
21 mar 2024 | 36,80 | 37,76 | 36,60 | 37,05 | 37,05 | 818.900 |
20 mar 2024 | 36,09 | 37,10 | 35,89 | 36,56 | 36,56 | 674.900 |
19 mar 2024 | 36,19 | 36,67 | 36,02 | 36,29 | 36,29 | 622.400 |
18 mar 2024 | 35,35 | 36,49 | 35,00 | 36,31 | 36,31 | 594.200 |
15 mar 2024 | 35,11 | 35,97 | 35,11 | 35,17 | 35,17 | 1.123.800 |
14 mar 2024 | 36,69 | 36,69 | 35,21 | 35,40 | 35,40 | 833.700 |
13 mar 2024 | 36,05 | 37,10 | 36,05 | 36,69 | 36,69 | 863.300 |
12 mar 2024 | 35,85 | 36,56 | 35,64 | 36,05 | 36,05 | 871.800 |
11 mar 2024 | 35,19 | 36,20 | 35,18 | 35,95 | 35,95 | 789.300 |
08 mar 2024 | 35,01 | 35,98 | 34,88 | 35,49 | 35,49 | 887.200 |
07 mar 2024 | 33,99 | 35,09 | 33,85 | 34,56 | 34,56 | 935.500 |
06 mar 2024 | 34,44 | 34,80 | 33,55 | 33,63 | 33,63 | 1.151.200 |
05 mar 2024 | 35,40 | 35,49 | 34,43 | 34,50 | 34,50 | 757.900 |
04 mar 2024 | 36,19 | 36,20 | 35,30 | 35,48 | 35,48 | 888.800 |
01 mar 2024 | 36,63 | 36,99 | 35,63 | 36,02 | 36,02 | 1.848.200 |
29 feb 2024 | 35,57 | 37,20 | 35,02 | 36,52 | 36,52 | 2.095.900 |
28 feb 2024 | 36,18 | 36,45 | 33,07 | 34,65 | 34,65 | 4.083.600 |
27 feb 2024 | 40,40 | 40,89 | 40,09 | 40,79 | 40,79 | 814.700 |
26 feb 2024 | 38,92 | 40,59 | 38,80 | 39,87 | 39,87 | 907.300 |
23 feb 2024 | 37,72 | 38,95 | 37,24 | 38,67 | 38,67 | 1.276.600 |
22 feb 2024 | 40,09 | 40,33 | 36,60 | 37,72 | 37,72 | 2.187.300 |
21 feb 2024 | 40,16 | 40,35 | 39,70 | 40,30 | 40,30 | 916.700 |
20 feb 2024 | 40,36 | 40,78 | 40,22 | 40,40 | 40,40 | 638.200 |
16 feb 2024 | 41,32 | 42,08 | 40,66 | 40,78 | 40,78 | 854.400 |
15 feb 2024 | 41,02 | 41,54 | 40,54 | 41,38 | 41,38 | 544.500 |
14 feb 2024 | 40,81 | 40,97 | 40,17 | 40,67 | 40,67 | 638.400 |
13 feb 2024 | 40,36 | 41,22 | 40,00 | 40,16 | 40,16 | 687.700 |
12 feb 2024 | 40,40 | 41,68 | 40,37 | 41,62 | 41,62 | 524.000 |
09 feb 2024 | 40,69 | 40,94 | 40,27 | 40,44 | 40,44 | 683.600 |
08 feb 2024 | 39,71 | 41,81 | 39,71 | 40,35 | 40,35 | 523.300 |
07 feb 2024 | 40,30 | 40,72 | 39,73 | 39,79 | 39,79 | 612.600 |
06 feb 2024 | 38,63 | 40,19 | 38,63 | 39,90 | 39,90 | 966.900 |
05 feb 2024 | 38,75 | 38,96 | 37,79 | 38,84 | 38,84 | 700.100 |
02 feb 2024 | 38,37 | 39,37 | 38,08 | 39,09 | 39,09 | 354.900 |
01 feb 2024 | 37,89 | 38,80 | 37,31 | 38,76 | 38,76 | 538.700 |
31 ene 2024 | 38,52 | 39,16 | 38,05 | 38,09 | 38,09 | 714.300 |
30 ene 2024 | 38,13 | 38,74 | 37,93 | 38,52 | 38,52 | 420.200 |
29 ene 2024 | 37,64 | 38,58 | 36,87 | 38,48 | 38,48 | 541.600 |
26 ene 2024 | 37,98 | 38,25 | 37,52 | 37,69 | 37,69 | 318.000 |
25 ene 2024 | 38,78 | 38,90 | 37,41 | 37,74 | 37,74 | 428.200 |
24 ene 2024 | 38,00 | 38,35 | 37,74 | 38,25 | 38,25 | 398.400 |
23 ene 2024 | 38,52 | 38,62 | 37,45 | 37,84 | 37,84 | 337.200 |
22 ene 2024 | 37,79 | 38,41 | 37,49 | 38,05 | 38,05 | 670.500 |
19 ene 2024 | 38,43 | 38,43 | 37,06 | 37,41 | 37,41 | 439.900 |
18 ene 2024 | 38,16 | 38,42 | 37,35 | 38,18 | 38,18 | 693.900 |
17 ene 2024 | 37,55 | 38,28 | 37,55 | 38,19 | 38,19 | 441.100 |
16 ene 2024 | 38,85 | 38,97 | 37,88 | 38,34 | 38,34 | 687.800 |
12 ene 2024 | 38,28 | 39,00 | 37,97 | 38,99 | 38,99 | 524.300 |
11 ene 2024 | 38,12 | 38,27 | 37,53 | 37,85 | 37,85 | 537.800 |
10 ene 2024 | 37,73 | 38,13 | 37,29 | 38,01 | 38,01 | 344.300 |
09 ene 2024 | 37,78 | 38,44 | 37,25 | 37,70 | 37,70 | 513.400 |
08 ene 2024 | 36,31 | 38,22 | 36,03 | 37,97 | 37,97 | 851.000 |
05 ene 2024 | 35,50 | 36,53 | 35,49 | 36,30 | 36,30 | 867.200 |
04 ene 2024 | 36,40 | 36,53 | 35,48 | 35,65 | 35,65 | 649.300 |
03 ene 2024 | 37,39 | 37,46 | 36,06 | 36,24 | 36,24 | 756.400 |
02 ene 2024 | 36,81 | 38,00 | 36,44 | 37,21 | 37,21 | 544.500 |
29 dic 2023 | 37,75 | 38,14 | 37,16 | 37,18 | 37,18 | 377.800 |
28 dic 2023 | 37,76 | 38,10 | 37,69 | 37,75 | 37,75 | 414.200 |
27 dic 2023 | 37,94 | 38,00 | 37,41 | 37,76 | 37,76 | 449.300 |
26 dic 2023 | 38,41 | 38,51 | 37,54 | 37,92 | 37,92 | 464.500 |
22 dic 2023 | 38,00 | 38,46 | 37,70 | 38,36 | 38,36 | 660.800 |
21 dic 2023 | 36,82 | 37,85 | 36,75 | 37,78 | 37,78 | 691.900 |
20 dic 2023 | 36,97 | 37,60 | 36,27 | 36,37 | 36,37 | 754.400 |
19 dic 2023 | 35,59 | 37,00 | 35,52 | 36,98 | 36,98 | 712.600 |
18 dic 2023 | 34,65 | 35,32 | 34,19 | 35,11 | 35,11 | 759.800 |
15 dic 2023 | 36,09 | 36,14 | 34,46 | 34,50 | 34,50 | 1.915.900 |
14 dic 2023 | 36,74 | 37,70 | 35,72 | 35,88 | 35,88 | 1.037.900 |
13 dic 2023 | 35,46 | 36,18 | 34,44 | 36,12 | 36,12 | 1.005.200 |
12 dic 2023 | 36,01 | 36,24 | 35,32 | 35,53 | 35,53 | 1.070.300 |
11 dic 2023 | 36,26 | 36,42 | 35,67 | 35,96 | 35,96 | 521.800 |
08 dic 2023 | 36,34 | 36,96 | 36,06 | 36,26 | 36,26 | 590.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |