Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 26,48 | 26,48 | 26,16 | 26,24 | 26,24 | 32.461 |
18 abr 2024 | 26,60 | 26,70 | 26,24 | 26,62 | 26,62 | 18.867 |
17 abr 2024 | 26,46 | 26,66 | 26,20 | 26,52 | 26,52 | 35.341 |
16 abr 2024 | 26,80 | 26,92 | 26,18 | 26,54 | 26,54 | 51.903 |
15 abr 2024 | 27,66 | 27,66 | 27,10 | 27,10 | 27,10 | 38.142 |
12 abr 2024 | 27,78 | 28,52 | 27,64 | 27,72 | 27,72 | 39.440 |
11 abr 2024 | 27,80 | 28,14 | 27,46 | 27,68 | 27,68 | 30.931 |
10 abr 2024 | 28,50 | 28,84 | 27,74 | 27,80 | 27,80 | 36.454 |
09 abr 2024 | 28,04 | 28,86 | 27,90 | 28,46 | 28,46 | 27.077 |
08 abr 2024 | 27,92 | 28,34 | 27,74 | 28,00 | 28,00 | 23.518 |
05 abr 2024 | 28,00 | 28,40 | 27,90 | 27,96 | 27,96 | 24.360 |
04 abr 2024 | 28,00 | 28,52 | 28,00 | 28,34 | 28,34 | 24.815 |
03 abr 2024 | 28,00 | 28,44 | 27,78 | 28,16 | 28,16 | 28.267 |
02 abr 2024 | 28,50 | 28,80 | 27,80 | 27,86 | 27,86 | 57.612 |
28 mar 2024 | 28,68 | 29,04 | 27,96 | 28,74 | 28,74 | 37.220 |
27 mar 2024 | 28,22 | 28,68 | 27,86 | 28,56 | 28,56 | 45.156 |
26 mar 2024 | 28,04 | 28,26 | 27,70 | 28,14 | 28,14 | 32.659 |
25 mar 2024 | 28,60 | 28,60 | 27,84 | 28,04 | 28,04 | 35.438 |
22 mar 2024 | 28,60 | 29,00 | 28,10 | 28,48 | 28,48 | 53.021 |
21 mar 2024 | 29,30 | 29,30 | 28,60 | 28,82 | 28,82 | 43.801 |
20 mar 2024 | 29,00 | 29,18 | 28,68 | 28,74 | 28,74 | 30.760 |
19 mar 2024 | 28,40 | 29,24 | 28,40 | 28,94 | 28,94 | 37.311 |
18 mar 2024 | 28,56 | 28,92 | 28,38 | 28,68 | 28,68 | 31.626 |
15 mar 2024 | 29,16 | 29,44 | 28,30 | 28,56 | 28,56 | 86.289 |
14 mar 2024 | 29,60 | 29,90 | 29,18 | 29,20 | 29,20 | 55.181 |
13 mar 2024 | 30,96 | 30,96 | 29,50 | 29,80 | 29,80 | 48.695 |
12 mar 2024 | 30,96 | 31,08 | 30,10 | 30,36 | 30,36 | 31.018 |
11 mar 2024 | 30,84 | 31,08 | 30,42 | 30,62 | 30,62 | 31.179 |
08 mar 2024 | 30,34 | 31,02 | 29,90 | 30,34 | 30,34 | 44.090 |
07 mar 2024 | 29,60 | 30,80 | 29,34 | 30,34 | 30,34 | 41.857 |
06 mar 2024 | 30,36 | 30,36 | 29,48 | 29,80 | 29,80 | 30.441 |
05 mar 2024 | 29,94 | 30,40 | 29,42 | 29,84 | 29,84 | 48.741 |
04 mar 2024 | 30,90 | 31,12 | 29,64 | 29,84 | 29,84 | 52.197 |
01 mar 2024 | 30,34 | 30,98 | 30,22 | 30,66 | 30,66 | 28.799 |
29 feb 2024 | 31,58 | 31,78 | 30,32 | 30,40 | 30,40 | 73.282 |
28 feb 2024 | 34,00 | 34,02 | 31,54 | 31,64 | 31,64 | 67.070 |
27 feb 2024 | 32,86 | 33,80 | 32,46 | 33,60 | 33,60 | 38.741 |
26 feb 2024 | 32,34 | 32,92 | 32,20 | 32,80 | 32,80 | 29.222 |
23 feb 2024 | 33,08 | 33,08 | 32,02 | 32,36 | 32,36 | 41.263 |
22 feb 2024 | 33,40 | 33,72 | 32,86 | 32,94 | 32,94 | 19.092 |
21 feb 2024 | 33,60 | 33,60 | 32,82 | 33,16 | 33,16 | 33.657 |
20 feb 2024 | 33,70 | 33,92 | 32,94 | 33,44 | 33,44 | 32.555 |
19 feb 2024 | 33,98 | 33,98 | 33,00 | 33,62 | 33,62 | 29.362 |
16 feb 2024 | 35,22 | 35,30 | 34,02 | 34,06 | 34,06 | 24.859 |
15 feb 2024 | 34,98 | 35,14 | 34,62 | 34,90 | 34,90 | 20.679 |
14 feb 2024 | 34,82 | 35,38 | 34,68 | 34,96 | 34,96 | 19.649 |
13 feb 2024 | 35,50 | 35,90 | 34,80 | 35,04 | 35,04 | 32.040 |
12 feb 2024 | 35,64 | 36,26 | 35,14 | 35,64 | 35,64 | 34.190 |
09 feb 2024 | 35,50 | 36,08 | 35,20 | 35,70 | 35,70 | 32.138 |
08 feb 2024 | 36,64 | 37,06 | 35,68 | 36,28 | 36,28 | 35.403 |
07 feb 2024 | 37,58 | 37,80 | 36,68 | 36,68 | 36,68 | 16.082 |
06 feb 2024 | 37,22 | 38,00 | 37,10 | 37,42 | 37,42 | 28.799 |
05 feb 2024 | 36,78 | 37,20 | 36,52 | 37,08 | 37,08 | 39.913 |
02 feb 2024 | 37,64 | 38,10 | 36,76 | 36,76 | 36,76 | 35.358 |
01 feb 2024 | 38,58 | 38,58 | 37,42 | 37,54 | 37,54 | 54.714 |
31 ene 2024 | 39,52 | 39,72 | 38,40 | 38,76 | 38,76 | 76.226 |
30 ene 2024 | 41,30 | 41,48 | 39,82 | 40,08 | 40,08 | 41.108 |
29 ene 2024 | 40,44 | 41,28 | 39,94 | 41,10 | 41,10 | 32.106 |
26 ene 2024 | 41,50 | 41,74 | 40,44 | 40,54 | 40,54 | 33.207 |
25 ene 2024 | 42,00 | 42,30 | 41,12 | 41,20 | 41,20 | 31.585 |
24 ene 2024 | 40,12 | 42,00 | 40,02 | 41,90 | 41,90 | 54.427 |
23 ene 2024 | 38,66 | 40,20 | 38,66 | 39,82 | 39,82 | 45.048 |
22 ene 2024 | 38,78 | 39,10 | 38,10 | 38,42 | 38,42 | 34.565 |
19 ene 2024 | 37,86 | 38,78 | 37,86 | 38,24 | 38,24 | 21.227 |
18 ene 2024 | 38,02 | 38,46 | 37,80 | 38,02 | 38,02 | 25.933 |
17 ene 2024 | 39,00 | 39,14 | 38,18 | 38,36 | 38,36 | 37.397 |
16 ene 2024 | 39,78 | 40,00 | 39,14 | 39,38 | 39,38 | 28.304 |
15 ene 2024 | 39,38 | 40,06 | 38,88 | 39,82 | 39,82 | 56.631 |
12 ene 2024 | 40,28 | 40,68 | 39,94 | 40,00 | 40,00 | 28.135 |
11 ene 2024 | 41,70 | 41,96 | 39,70 | 40,00 | 40,00 | 60.955 |
10 ene 2024 | 42,52 | 42,52 | 41,46 | 41,46 | 41,46 | 32.620 |
09 ene 2024 | 42,42 | 42,74 | 41,52 | 42,18 | 42,18 | 38.738 |
08 ene 2024 | 41,72 | 42,60 | 41,48 | 42,42 | 42,42 | 26.085 |
05 ene 2024 | 41,90 | 42,04 | 41,00 | 41,84 | 41,84 | 31.679 |
04 ene 2024 | 42,06 | 42,50 | 41,50 | 42,34 | 42,34 | 34.564 |
03 ene 2024 | 42,14 | 42,80 | 41,90 | 42,20 | 42,20 | 40.974 |
02 ene 2024 | 41,82 | 42,62 | 41,30 | 42,22 | 42,22 | 38.337 |
29 dic 2023 | 42,38 | 42,80 | 40,92 | 41,08 | 41,08 | 77.832 |
28 dic 2023 | 42,40 | 42,90 | 42,30 | 42,44 | 42,44 | 42.431 |
27 dic 2023 | 42,24 | 43,16 | 42,24 | 42,54 | 42,54 | 51.674 |
22 dic 2023 | 42,58 | 43,16 | 42,00 | 42,86 | 42,86 | 36.021 |
21 dic 2023 | 42,78 | 43,16 | 41,46 | 42,90 | 42,90 | 58.153 |
20 dic 2023 | 43,84 | 43,92 | 42,86 | 42,98 | 42,98 | 42.083 |
19 dic 2023 | 42,54 | 43,76 | 42,54 | 43,74 | 43,74 | 46.454 |
18 dic 2023 | 42,00 | 43,00 | 42,00 | 42,70 | 42,70 | 47.117 |
15 dic 2023 | 42,00 | 42,58 | 41,80 | 42,02 | 42,02 | 51.665 |
14 dic 2023 | 41,96 | 42,60 | 41,60 | 41,74 | 41,74 | 54.070 |
13 dic 2023 | 41,30 | 41,98 | 41,08 | 41,60 | 41,60 | 55.250 |
12 dic 2023 | 39,38 | 41,04 | 38,80 | 40,76 | 40,76 | 68.674 |
11 dic 2023 | 38,78 | 39,38 | 38,58 | 39,30 | 39,30 | 21.615 |
08 dic 2023 | 38,34 | 39,60 | 38,34 | 39,02 | 39,02 | 30.763 |
07 dic 2023 | 38,52 | 39,12 | 38,36 | 38,88 | 38,88 | 20.282 |
06 dic 2023 | 39,00 | 39,32 | 38,30 | 39,08 | 39,08 | 27.084 |
05 dic 2023 | 38,54 | 39,12 | 37,10 | 38,96 | 38,96 | 68.406 |
04 dic 2023 | 38,78 | 39,76 | 38,50 | 38,80 | 38,80 | 38.976 |
01 dic 2023 | 39,60 | 39,62 | 38,18 | 38,54 | 38,54 | 44.412 |
30 nov 2023 | 39,68 | 39,84 | 39,00 | 39,20 | 39,20 | 84.952 |
29 nov 2023 | 38,64 | 39,56 | 38,64 | 39,42 | 39,42 | 31.117 |
28 nov 2023 | 38,30 | 38,70 | 37,68 | 38,58 | 38,58 | 34.165 |
27 nov 2023 | 38,50 | 39,14 | 38,20 | 38,20 | 38,20 | 29.382 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |