Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 32,30 | 32,30 | 31,85 | 32,10 | 30,32 | 35.486 |
24 abr 2024 | 32,30 | 32,40 | 32,00 | 32,20 | 30,41 | 28.015 |
23 abr 2024 | 31,95 | 32,25 | 31,90 | 32,15 | 30,37 | 25.439 |
22 abr 2024 | 32,00 | 32,05 | 31,50 | 31,85 | 30,08 | 43.316 |
19 abr 2024 | 31,95 | 32,05 | 31,70 | 32,00 | 30,23 | 23.856 |
18 abr 2024 | 31,75 | 32,00 | 31,65 | 31,80 | 30,04 | 24.721 |
17 abr 2024 | 31,60 | 31,85 | 31,60 | 31,65 | 29,89 | 23.005 |
16 abr 2024 | 31,75 | 31,85 | 31,60 | 31,70 | 29,94 | 29.950 |
15 abr 2024 | 31,80 | 32,15 | 31,70 | 31,75 | 29,99 | 28.887 |
12 abr 2024 | 32,20 | 32,25 | 31,60 | 31,65 | 29,89 | 21.963 |
11 abr 2024 | 31,85 | 32,30 | 31,85 | 32,15 | 30,37 | 12.962 |
10 abr 2024 | 32,40 | 32,45 | 32,00 | 32,00 | 30,23 | 20.471 |
09 abr 2024 | 32,15 | 32,40 | 32,00 | 32,20 | 30,41 | 21.949 |
08 abr 2024 | 32,30 | 32,30 | 32,05 | 32,15 | 30,37 | 17.471 |
05 abr 2024 | 32,05 | 32,25 | 32,00 | 32,25 | 30,46 | 23.225 |
04 abr 2024 | 32,00 | 32,25 | 31,95 | 32,05 | 30,27 | 25.835 |
03 abr 2024 | 32,00 | 32,15 | 31,75 | 32,15 | 30,37 | 33.482 |
02 abr 2024 | 31,95 | 32,15 | 31,80 | 31,85 | 30,08 | 44.245 |
28 mar 2024 | 31,80 | 31,80 | 31,45 | 31,65 | 29,89 | 24.907 |
27 mar 2024 | 31,75 | 31,90 | 31,65 | 31,65 | 29,89 | 19.041 |
26 mar 2024 | 31,70 | 31,90 | 31,65 | 31,65 | 29,89 | 19.835 |
25 mar 2024 | 31,45 | 31,95 | 31,35 | 31,65 | 29,89 | 39.032 |
22 mar 2024 | 31,50 | 31,70 | 31,40 | 31,50 | 29,75 | 19.585 |
21 mar 2024 | 31,45 | 31,70 | 31,30 | 31,55 | 29,80 | 34.321 |
20 mar 2024 | 31,20 | 31,40 | 31,20 | 31,25 | 29,52 | 19.934 |
19 mar 2024 | 31,05 | 31,25 | 30,85 | 31,10 | 29,38 | 24.368 |
18 mar 2024 | 30,95 | 31,05 | 30,70 | 30,95 | 29,23 | 44.094 |
15 mar 2024 | 30,40 | 30,90 | 30,40 | 30,75 | 29,04 | 184.151 |
14 mar 2024 | 30,60 | 30,60 | 30,00 | 30,45 | 28,76 | 45.742 |
13 mar 2024 | 30,35 | 30,60 | 30,10 | 30,35 | 28,67 | 38.261 |
12 mar 2024 | 30,20 | 30,20 | 29,90 | 30,10 | 28,43 | 34.262 |
11 mar 2024 | 29,85 | 30,30 | 29,85 | 30,10 | 28,43 | 46.344 |
08 mar 2024 | 29,90 | 30,00 | 29,70 | 29,80 | 28,15 | 24.854 |
07 mar 2024 | 29,75 | 30,30 | 29,75 | 29,95 | 28,29 | 14.662 |
06 mar 2024 | 30,05 | 30,20 | 29,75 | 29,80 | 28,15 | 40.431 |
05 mar 2024 | 30,00 | 30,20 | 29,95 | 30,00 | 28,34 | 22.635 |
04 mar 2024 | 30,10 | 30,30 | 30,00 | 30,15 | 28,48 | 21.562 |
01 mar 2024 | 30,10 | 30,15 | 29,75 | 30,00 | 28,34 | 35.027 |
29 feb 2024 | 30,10 | 30,30 | 29,85 | 29,95 | 28,29 | 44.610 |
28 feb 2024 | 30,05 | 30,15 | 29,80 | 29,85 | 28,19 | 22.318 |
27 feb 2024 | 30,20 | 30,40 | 29,70 | 29,90 | 28,24 | 69.170 |
26 feb 2024 | 30,25 | 30,30 | 30,00 | 30,10 | 28,43 | 38.554 |
23 feb 2024 | 30,50 | 30,50 | 30,20 | 30,25 | 28,57 | 15.252 |
22 feb 2024 | 30,80 | 30,80 | 30,30 | 30,30 | 28,62 | 19.295 |
21 feb 2024 | 30,50 | 30,65 | 30,40 | 30,45 | 28,76 | 26.014 |
20 feb 2024 | 30,70 | 30,85 | 30,55 | 30,60 | 28,90 | 21.839 |
19 feb 2024 | 30,50 | 30,60 | 30,40 | 30,50 | 28,81 | 22.309 |
16 feb 2024 | 30,50 | 30,60 | 30,35 | 30,45 | 28,76 | 17.365 |
15 feb 2024 | 30,60 | 30,75 | 30,35 | 30,35 | 28,67 | 19.895 |
14 feb 2024 | 30,60 | 30,75 | 30,45 | 30,50 | 28,81 | 17.857 |
13 feb 2024 | 30,70 | 30,75 | 30,40 | 30,40 | 28,71 | 26.539 |
12 feb 2024 | 30,60 | 30,60 | 30,35 | 30,45 | 28,76 | 38.647 |
09 feb 2024 | 31,00 | 31,10 | 30,40 | 30,40 | 28,71 | 57.105 |
08 feb 2024 | 31,20 | 31,25 | 31,00 | 31,00 | 29,28 | 53.869 |
07 feb 2024 | 31,50 | 31,85 | 31,20 | 31,20 | 29,47 | 28.531 |
06 feb 2024 | 31,85 | 32,00 | 31,20 | 31,65 | 29,89 | 38.867 |
05 feb 2024 | 31,30 | 31,90 | 31,10 | 31,85 | 30,08 | 59.380 |
02 feb 2024 | 31,15 | 31,40 | 31,15 | 31,20 | 29,47 | 26.916 |
01 feb 2024 | 31,50 | 31,50 | 31,15 | 31,20 | 29,47 | 21.982 |
31 ene 2024 | 31,15 | 31,50 | 31,05 | 31,35 | 29,61 | 52.112 |
30 ene 2024 | 31,70 | 31,70 | 31,15 | 31,30 | 29,56 | 14.428 |
29 ene 2024 | 31,75 | 31,75 | 31,20 | 31,25 | 29,52 | 21.413 |
26 ene 2024 | 31,80 | 31,80 | 31,20 | 31,70 | 29,94 | 33.064 |
25 ene 2024 | 31,40 | 31,95 | 31,40 | 31,80 | 30,04 | 21.965 |
24 ene 2024 | 31,80 | 31,80 | 31,15 | 31,45 | 29,71 | 18.599 |
23 ene 2024 | 31,20 | 31,80 | 31,20 | 31,40 | 29,66 | 21.773 |
22 ene 2024 | 31,50 | 31,50 | 31,15 | 31,15 | 29,42 | 19.996 |
19 ene 2024 | 31,40 | 31,50 | 31,15 | 31,20 | 29,47 | 25.291 |
18 ene 2024 | 31,55 | 31,55 | 31,25 | 31,45 | 29,71 | 24.363 |
17 ene 2024 | 32,20 | 32,20 | 31,60 | 31,70 | 29,94 | 30.663 |
16 ene 2024 | 32,60 | 32,60 | 31,90 | 31,90 | 30,13 | 37.493 |
15 ene 2024 | 32,65 | 32,65 | 32,30 | 32,35 | 30,56 | 12.855 |
12 ene 2024 | 32,50 | 32,75 | 32,45 | 32,50 | 30,70 | 13.799 |
11 ene 2024 | 32,55 | 32,75 | 32,50 | 32,55 | 30,75 | 23.343 |
10 ene 2024 | 32,65 | 32,65 | 32,35 | 32,50 | 30,70 | 16.090 |
09 ene 2024 | 32,65 | 32,75 | 32,55 | 32,70 | 30,89 | 18.748 |
08 ene 2024 | 32,65 | 32,80 | 32,35 | 32,65 | 30,84 | 21.968 |
05 ene 2024 | 32,50 | 32,80 | 32,45 | 32,50 | 30,70 | 21.595 |
04 ene 2024 | 32,40 | 32,85 | 32,30 | 32,75 | 30,93 | 29.894 |
03 ene 2024 | 32,65 | 32,65 | 32,30 | 32,45 | 30,65 | 18.302 |
02 ene 2024 | 32,80 | 33,00 | 32,45 | 32,45 | 30,65 | 28.739 |
29 dic 2023 | 32,05 | 32,75 | 32,05 | 32,70 | 30,89 | 36.741 |
28 dic 2023 | 32,35 | 32,40 | 32,15 | 32,25 | 30,46 | 24.960 |
27 dic 2023 | 32,65 | 32,75 | 32,35 | 32,45 | 30,65 | 40.745 |
22 dic 2023 | 32,35 | 32,80 | 32,35 | 32,75 | 30,93 | 11.160 |
21 dic 2023 | 33,10 | 33,40 | 32,55 | 32,65 | 30,84 | 51.532 |
20 dic 2023 | 32,40 | 33,25 | 32,15 | 33,20 | 31,36 | 170.853 |
19 dic 2023 | 32,30 | 32,50 | 32,10 | 32,20 | 30,41 | 36.880 |
18 dic 2023 | 31,40 | 32,20 | 31,40 | 32,10 | 30,32 | 69.997 |
15 dic 2023 | 31,40 | 32,10 | 31,35 | 31,90 | 30,13 | 156.970 |
14 dic 2023 | 31,50 | 31,80 | 31,35 | 31,55 | 29,80 | 34.938 |
13 dic 2023 | 31,70 | 31,70 | 31,50 | 31,55 | 29,80 | 22.162 |
12 dic 2023 | 31,35 | 31,65 | 31,35 | 31,60 | 29,85 | 38.081 |
11 dic 2023 | 31,30 | 31,70 | 31,30 | 31,70 | 29,94 | 39.712 |
08 dic 2023 | 31,80 | 31,80 | 31,50 | 31,75 | 29,99 | 12.488 |
07 dic 2023 | 31,40 | 31,70 | 31,40 | 31,45 | 29,71 | 19.724 |
06 dic 2023 | 31,50 | 31,90 | 31,50 | 31,75 | 29,99 | 35.343 |
05 dic 2023 | 31,40 | 31,80 | 31,35 | 31,60 | 29,85 | 40.463 |
04 dic 2023 | 31,50 | 32,00 | 31,40 | 31,50 | 29,75 | 38.827 |
01 dic 2023 | 31,75 | 31,75 | 31,50 | 31,50 | 29,75 | 25.342 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |