Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 34,32 | 34,35 | 33,47 | 33,96 | 33,96 | 12.879.500 |
25 abr 2024 | 31,07 | 33,05 | 30,56 | 32,64 | 32,64 | 17.110.600 |
24 abr 2024 | 32,82 | 33,54 | 32,65 | 32,85 | 32,85 | 8.540.500 |
23 abr 2024 | 32,96 | 33,36 | 32,76 | 33,02 | 33,02 | 5.338.800 |
22 abr 2024 | 32,84 | 32,93 | 32,13 | 32,73 | 32,73 | 5.586.200 |
19 abr 2024 | 32,70 | 33,01 | 32,26 | 32,40 | 32,40 | 8.174.800 |
18 abr 2024 | 32,61 | 33,19 | 32,61 | 32,91 | 32,91 | 5.194.900 |
17 abr 2024 | 32,79 | 33,19 | 32,63 | 32,77 | 32,77 | 6.895.200 |
16 abr 2024 | 32,54 | 32,89 | 32,13 | 32,70 | 32,70 | 4.706.200 |
15 abr 2024 | 33,62 | 33,73 | 32,31 | 32,58 | 32,58 | 6.877.700 |
12 abr 2024 | 33,77 | 33,96 | 33,13 | 33,54 | 33,54 | 6.076.700 |
11 abr 2024 | 34,06 | 34,25 | 33,59 | 34,02 | 34,02 | 6.489.100 |
10 abr 2024 | 34,10 | 34,35 | 33,32 | 33,50 | 33,50 | 8.927.400 |
09 abr 2024 | 33,96 | 34,73 | 33,56 | 34,66 | 34,66 | 7.313.000 |
08 abr 2024 | 34,34 | 34,39 | 33,93 | 33,98 | 33,98 | 4.531.800 |
05 abr 2024 | 34,50 | 34,80 | 34,15 | 34,28 | 34,28 | 5.939.100 |
04 abr 2024 | 35,28 | 35,89 | 34,47 | 34,67 | 34,67 | 6.068.700 |
03 abr 2024 | 35,01 | 35,53 | 34,67 | 35,28 | 35,28 | 6.567.400 |
02 abr 2024 | 34,79 | 35,19 | 34,25 | 35,13 | 35,13 | 5.395.100 |
01 abr 2024 | 34,54 | 35,46 | 34,54 | 35,32 | 35,32 | 7.484.000 |
28 mar 2024 | 34,79 | 35,07 | 34,58 | 34,67 | 34,67 | 4.276.600 |
27 mar 2024 | 35,81 | 36,14 | 34,63 | 34,88 | 34,88 | 7.639.600 |
26 mar 2024 | 36,73 | 37,27 | 35,44 | 35,51 | 35,51 | 16.769.300 |
25 mar 2024 | 33,60 | 35,35 | 33,52 | 34,97 | 34,97 | 11.716.800 |
22 mar 2024 | 34,32 | 34,49 | 33,76 | 33,89 | 33,89 | 6.696.600 |
21 mar 2024 | 34,53 | 34,98 | 34,07 | 34,33 | 34,33 | 7.303.900 |
20 mar 2024 | 34,09 | 34,49 | 33,88 | 34,29 | 34,29 | 6.118.800 |
19 mar 2024 | 33,78 | 34,01 | 33,53 | 33,89 | 33,89 | 9.505.600 |
18 mar 2024 | 34,38 | 34,42 | 33,71 | 33,98 | 33,98 | 5.512.800 |
15 mar 2024 | 34,00 | 34,30 | 33,60 | 34,19 | 34,19 | 8.243.400 |
14 mar 2024 | 34,56 | 34,61 | 33,63 | 34,07 | 34,07 | 8.190.700 |
13 mar 2024 | 34,68 | 35,26 | 34,47 | 34,60 | 34,60 | 6.690.000 |
12 mar 2024 | 34,41 | 35,07 | 34,10 | 34,87 | 34,87 | 7.107.400 |
11 mar 2024 | 34,80 | 34,80 | 33,88 | 34,34 | 34,34 | 11.869.300 |
08 mar 2024 | 35,70 | 36,47 | 34,87 | 34,90 | 34,90 | 8.648.900 |
07 mar 2024 | 34,82 | 35,54 | 34,74 | 35,52 | 35,52 | 12.045.200 |
06 mar 2024 | 35,98 | 36,30 | 34,33 | 34,62 | 34,62 | 14.650.500 |
05 mar 2024 | 35,90 | 36,10 | 35,13 | 35,69 | 35,69 | 7.915.600 |
04 mar 2024 | 36,16 | 36,42 | 35,20 | 36,40 | 36,40 | 9.171.300 |
01 mar 2024 | 36,65 | 37,09 | 36,27 | 36,40 | 36,40 | 7.323.900 |
29 feb 2024 | 36,36 | 36,73 | 36,08 | 36,70 | 36,70 | 6.347.000 |
28 feb 2024 | 35,90 | 36,48 | 35,76 | 36,12 | 36,12 | 5.672.800 |
27 feb 2024 | 35,44 | 36,24 | 35,29 | 36,08 | 36,08 | 8.602.900 |
26 feb 2024 | 35,90 | 36,03 | 35,37 | 35,39 | 35,39 | 7.513.100 |
23 feb 2024 | 36,09 | 36,25 | 35,15 | 35,86 | 35,86 | 7.596.500 |
22 feb 2024 | 36,12 | 36,20 | 35,42 | 35,99 | 35,99 | 11.462.300 |
21 feb 2024 | 34,81 | 35,49 | 34,72 | 35,44 | 35,44 | 7.047.200 |
20 feb 2024 | 34,93 | 35,17 | 34,50 | 35,11 | 35,11 | 7.456.500 |
16 feb 2024 | 36,12 | 36,25 | 35,15 | 35,28 | 35,28 | 8.715.300 |
15 feb 2024 | 35,66 | 36,71 | 35,58 | 36,58 | 36,58 | 10.045.700 |
14 feb 2024 | 35,92 | 36,15 | 35,20 | 35,82 | 35,82 | 8.635.600 |
13 feb 2024 | 34,97 | 36,04 | 34,49 | 35,71 | 35,71 | 13.244.500 |
12 feb 2024 | 37,00 | 37,05 | 35,30 | 35,51 | 35,51 | 20.496.200 |
09 feb 2024 | 37,20 | 37,57 | 35,03 | 36,87 | 36,87 | 42.756.000 |
08 feb 2024 | 40,91 | 41,27 | 40,15 | 40,72 | 40,72 | 34.912.100 |
07 feb 2024 | 39,99 | 41,11 | 39,53 | 40,83 | 40,83 | 15.280.000 |
06 feb 2024 | 41,15 | 41,60 | 40,54 | 41,05 | 41,05 | 15.359.300 |
05 feb 2024 | 39,95 | 40,95 | 38,74 | 39,67 | 39,67 | 12.389.200 |
02 feb 2024 | 39,08 | 39,92 | 37,80 | 39,75 | 39,75 | 16.207.200 |
01 feb 2024 | 37,57 | 38,10 | 37,16 | 37,58 | 37,58 | 10.002.600 |
31 ene 2024 | 37,72 | 38,32 | 37,26 | 37,47 | 37,47 | 10.564.100 |
30 ene 2024 | 38,99 | 39,59 | 38,46 | 38,64 | 38,64 | 11.972.500 |
29 ene 2024 | 37,99 | 39,20 | 37,93 | 39,17 | 39,17 | 15.755.500 |
26 ene 2024 | 38,10 | 38,63 | 37,36 | 37,70 | 37,70 | 14.793.400 |
25 ene 2024 | 36,81 | 37,31 | 36,49 | 36,99 | 36,99 | 7.459.300 |
24 ene 2024 | 37,30 | 37,45 | 36,11 | 36,52 | 36,52 | 9.419.100 |
23 ene 2024 | 37,42 | 37,58 | 36,60 | 36,96 | 36,96 | 14.821.700 |
22 ene 2024 | 37,36 | 37,73 | 36,90 | 37,16 | 37,16 | 5.856.100 |
19 ene 2024 | 37,23 | 37,38 | 37,01 | 37,10 | 37,10 | 4.924.000 |
18 ene 2024 | 37,54 | 37,90 | 36,65 | 37,09 | 37,09 | 6.766.200 |
17 ene 2024 | 36,52 | 36,53 | 35,69 | 36,41 | 36,41 | 8.531.800 |
16 ene 2024 | 36,81 | 37,09 | 36,52 | 36,77 | 36,77 | 5.518.500 |
12 ene 2024 | 37,59 | 37,98 | 37,11 | 37,13 | 37,13 | 4.871.400 |
11 ene 2024 | 37,61 | 38,23 | 37,30 | 37,71 | 37,71 | 5.628.100 |
10 ene 2024 | 38,01 | 38,66 | 37,67 | 37,76 | 37,76 | 8.612.700 |
09 ene 2024 | 37,39 | 38,12 | 37,39 | 37,79 | 37,79 | 9.968.800 |
08 ene 2024 | 36,44 | 37,48 | 36,39 | 37,38 | 37,38 | 8.720.100 |
05 ene 2024 | 35,57 | 36,51 | 35,57 | 35,92 | 35,92 | 4.846.400 |
04 ene 2024 | 35,86 | 36,19 | 35,44 | 35,78 | 35,78 | 6.066.900 |
03 ene 2024 | 35,85 | 36,05 | 35,36 | 35,86 | 35,86 | 7.024.100 |
02 ene 2024 | 36,36 | 36,57 | 35,68 | 36,21 | 36,21 | 7.814.000 |
29 dic 2023 | 37,24 | 37,53 | 36,94 | 37,04 | 37,04 | 3.412.200 |
28 dic 2023 | 37,30 | 37,41 | 37,12 | 37,27 | 37,27 | 2.928.100 |
27 dic 2023 | 37,29 | 37,45 | 37,05 | 37,30 | 37,30 | 3.385.300 |
26 dic 2023 | 37,16 | 37,47 | 36,77 | 37,16 | 37,16 | 4.008.800 |
22 dic 2023 | 37,49 | 37,58 | 37,13 | 37,38 | 37,38 | 5.992.300 |
21 dic 2023 | 37,54 | 37,76 | 37,01 | 37,36 | 37,36 | 6.828.400 |
20 dic 2023 | 37,95 | 38,12 | 37,02 | 37,12 | 37,12 | 8.308.800 |
19 dic 2023 | 37,68 | 38,24 | 37,60 | 38,04 | 38,04 | 8.096.000 |
18 dic 2023 | 37,29 | 38,11 | 37,29 | 37,70 | 37,70 | 9.780.000 |
15 dic 2023 | 37,18 | 37,48 | 36,72 | 37,37 | 37,37 | 10.599.200 |
14 dic 2023 | 36,98 | 37,28 | 36,53 | 37,01 | 37,01 | 13.038.600 |
13 dic 2023 | 36,11 | 36,88 | 35,90 | 36,51 | 36,51 | 11.785.300 |
12 dic 2023 | 35,06 | 36,37 | 35,05 | 36,13 | 36,13 | 12.002.900 |
11 dic 2023 | 35,67 | 35,92 | 35,17 | 35,36 | 35,36 | 9.800.800 |
08 dic 2023 | 34,56 | 35,36 | 34,33 | 34,91 | 34,91 | 14.878.400 |
07 dic 2023 | 33,49 | 34,04 | 33,37 | 34,02 | 34,02 | 6.256.200 |
06 dic 2023 | 34,09 | 34,44 | 33,49 | 33,52 | 33,52 | 7.300.800 |
05 dic 2023 | 34,45 | 34,67 | 33,94 | 34,11 | 34,11 | 7.725.300 |
04 dic 2023 | 33,97 | 34,63 | 33,92 | 34,50 | 34,50 | 13.240.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |