Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 30,30 | 30,95 | 30,30 | 30,64 | 30,64 | 481.700 |
25 abr 2024 | 29,66 | 30,09 | 29,42 | 30,01 | 30,01 | 539.700 |
24 abr 2024 | 30,60 | 30,81 | 29,98 | 30,29 | 30,29 | 691.700 |
23 abr 2024 | 29,66 | 30,82 | 29,66 | 30,53 | 30,53 | 673.400 |
22 abr 2024 | 29,84 | 29,93 | 29,08 | 29,51 | 29,51 | 657.000 |
19 abr 2024 | 29,29 | 29,59 | 29,07 | 29,36 | 29,36 | 736.600 |
18 abr 2024 | 29,96 | 30,29 | 29,22 | 29,25 | 29,25 | 1.053.000 |
17 abr 2024 | 30,24 | 30,46 | 29,72 | 29,73 | 29,73 | 777.200 |
16 abr 2024 | 30,56 | 31,14 | 30,00 | 30,38 | 30,38 | 748.000 |
15 abr 2024 | 31,49 | 31,83 | 30,46 | 30,71 | 30,71 | 808.100 |
12 abr 2024 | 31,88 | 32,17 | 31,25 | 31,41 | 31,41 | 941.600 |
11 abr 2024 | 32,64 | 33,01 | 31,90 | 32,39 | 32,39 | 611.600 |
10 abr 2024 | 32,34 | 32,92 | 31,96 | 32,37 | 32,37 | 827.300 |
09 abr 2024 | 33,00 | 34,17 | 33,00 | 33,79 | 33,79 | 815.200 |
08 abr 2024 | 32,74 | 33,03 | 32,37 | 32,97 | 32,97 | 550.700 |
05 abr 2024 | 32,73 | 32,95 | 32,40 | 32,41 | 32,41 | 708.600 |
04 abr 2024 | 33,55 | 33,83 | 32,60 | 32,75 | 32,75 | 722.800 |
03 abr 2024 | 32,98 | 33,57 | 32,92 | 33,25 | 33,25 | 1.009.900 |
02 abr 2024 | 33,00 | 33,17 | 31,93 | 33,14 | 33,14 | 1.573.100 |
01 abr 2024 | 34,57 | 34,85 | 33,51 | 33,74 | 33,74 | 1.239.900 |
28 mar 2024 | 34,56 | 35,30 | 34,51 | 34,74 | 34,74 | 817.100 |
27 mar 2024 | 34,51 | 35,11 | 34,26 | 34,88 | 34,88 | 1.004.700 |
26 mar 2024 | 35,41 | 35,41 | 34,03 | 34,09 | 34,09 | 999.000 |
25 mar 2024 | 35,36 | 35,59 | 35,04 | 35,08 | 35,08 | 759.500 |
22 mar 2024 | 35,97 | 36,00 | 35,19 | 35,46 | 35,46 | 801.200 |
21 mar 2024 | 36,46 | 36,91 | 35,88 | 36,08 | 36,08 | 1.084.400 |
20 mar 2024 | 35,46 | 36,16 | 34,88 | 36,14 | 36,14 | 891.400 |
19 mar 2024 | 35,00 | 35,93 | 34,87 | 35,44 | 35,44 | 742.100 |
18 mar 2024 | 34,90 | 35,64 | 34,57 | 35,49 | 35,49 | 1.068.700 |
15 mar 2024 | 34,92 | 35,27 | 34,55 | 34,97 | 34,97 | 3.139.100 |
14 mar 2024 | 36,34 | 36,43 | 35,21 | 35,40 | 35,40 | 911.300 |
13 mar 2024 | 36,33 | 36,88 | 35,94 | 36,33 | 36,33 | 1.233.200 |
12 mar 2024 | 36,29 | 36,94 | 35,93 | 36,34 | 36,34 | 978.900 |
11 mar 2024 | 35,87 | 36,76 | 35,87 | 35,90 | 35,90 | 1.075.000 |
08 mar 2024 | 35,54 | 36,63 | 35,34 | 36,01 | 36,01 | 1.097.400 |
07 mar 2024 | 32,72 | 35,35 | 32,46 | 35,05 | 35,05 | 1.741.600 |
06 mar 2024 | 32,20 | 32,49 | 31,76 | 32,29 | 32,29 | 1.013.100 |
05 mar 2024 | 32,53 | 32,77 | 31,35 | 31,53 | 31,53 | 1.050.900 |
04 mar 2024 | 33,59 | 33,77 | 33,06 | 33,31 | 33,31 | 934.100 |
01 mar 2024 | 33,38 | 33,97 | 32,69 | 33,87 | 33,87 | 922.000 |
29 feb 2024 | 33,20 | 33,59 | 32,62 | 33,42 | 33,42 | 1.363.700 |
28 feb 2024 | 31,99 | 33,46 | 31,83 | 33,01 | 33,01 | 1.672.000 |
27 feb 2024 | 31,35 | 32,62 | 31,13 | 32,40 | 32,40 | 1.587.600 |
26 feb 2024 | 31,19 | 31,80 | 30,65 | 31,07 | 31,07 | 1.107.100 |
23 feb 2024 | 30,27 | 31,25 | 30,20 | 31,14 | 31,14 | 1.294.100 |
22 feb 2024 | 32,14 | 32,14 | 29,78 | 30,22 | 30,22 | 2.989.600 |
21 feb 2024 | 30,25 | 32,90 | 29,85 | 31,63 | 31,63 | 4.587.300 |
20 feb 2024 | 30,14 | 31,05 | 29,86 | 30,86 | 30,86 | 2.521.400 |
16 feb 2024 | 32,02 | 32,20 | 30,52 | 30,64 | 30,64 | 2.407.800 |
15 feb 2024 | 32,67 | 32,95 | 32,00 | 32,93 | 32,93 | 1.346.700 |
14 feb 2024 | 31,96 | 32,79 | 31,56 | 32,47 | 32,47 | 818.200 |
13 feb 2024 | 31,92 | 31,92 | 30,87 | 31,27 | 31,27 | 1.399.300 |
12 feb 2024 | 33,75 | 34,56 | 32,64 | 32,66 | 32,66 | 1.200.500 |
09 feb 2024 | 33,74 | 34,25 | 33,34 | 33,71 | 33,71 | 1.209.000 |
08 feb 2024 | 33,05 | 33,50 | 32,26 | 33,36 | 33,36 | 905.200 |
07 feb 2024 | 33,53 | 33,63 | 32,79 | 32,92 | 32,92 | 611.800 |
06 feb 2024 | 33,14 | 33,67 | 32,90 | 33,37 | 33,37 | 813.500 |
05 feb 2024 | 33,54 | 33,54 | 32,78 | 33,14 | 33,14 | 902.900 |
02 feb 2024 | 33,35 | 33,87 | 32,81 | 33,66 | 33,66 | 983.600 |
01 feb 2024 | 34,00 | 34,26 | 32,94 | 33,78 | 33,78 | 1.126.800 |
31 ene 2024 | 35,11 | 35,16 | 33,86 | 33,89 | 33,89 | 889.700 |
30 ene 2024 | 35,98 | 36,45 | 35,38 | 35,53 | 35,53 | 828.800 |
29 ene 2024 | 35,01 | 36,22 | 34,58 | 36,19 | 36,19 | 706.100 |
26 ene 2024 | 35,29 | 35,68 | 34,78 | 34,94 | 34,94 | 572.400 |
25 ene 2024 | 36,11 | 36,35 | 34,65 | 35,09 | 35,09 | 955.300 |
24 ene 2024 | 36,63 | 36,63 | 35,57 | 35,69 | 35,69 | 973.400 |
23 ene 2024 | 35,81 | 36,52 | 35,42 | 36,15 | 36,15 | 873.000 |
22 ene 2024 | 34,88 | 36,28 | 34,57 | 35,34 | 35,34 | 1.129.000 |
19 ene 2024 | 33,77 | 34,53 | 33,29 | 34,44 | 34,44 | 951.500 |
18 ene 2024 | 33,94 | 33,94 | 32,58 | 33,50 | 33,50 | 919.200 |
17 ene 2024 | 32,44 | 33,33 | 32,13 | 33,27 | 33,27 | 1.375.200 |
16 ene 2024 | 32,61 | 33,26 | 32,01 | 33,06 | 33,06 | 1.983.900 |
12 ene 2024 | 33,33 | 33,94 | 32,90 | 33,06 | 33,06 | 678.300 |
11 ene 2024 | 33,50 | 33,74 | 32,52 | 33,11 | 33,11 | 1.061.600 |
10 ene 2024 | 32,77 | 33,45 | 32,62 | 33,28 | 33,28 | 1.089.800 |
09 ene 2024 | 32,00 | 32,96 | 31,89 | 32,67 | 32,67 | 1.347.900 |
08 ene 2024 | 31,24 | 32,67 | 31,15 | 32,36 | 32,36 | 1.192.000 |
05 ene 2024 | 31,08 | 31,66 | 30,97 | 31,04 | 31,04 | 1.018.400 |
04 ene 2024 | 30,94 | 31,52 | 30,74 | 31,06 | 31,06 | 2.000.400 |
03 ene 2024 | 31,60 | 31,92 | 30,94 | 31,00 | 31,00 | 1.854.700 |
02 ene 2024 | 33,37 | 33,65 | 32,36 | 32,56 | 32,56 | 960.700 |
29 dic 2023 | 34,51 | 35,13 | 33,85 | 33,95 | 33,95 | 774.100 |
28 dic 2023 | 34,84 | 35,26 | 34,65 | 34,69 | 34,69 | 686.600 |
27 dic 2023 | 34,77 | 35,07 | 34,32 | 34,97 | 34,97 | 774.000 |
26 dic 2023 | 34,29 | 34,85 | 34,21 | 34,62 | 34,62 | 887.300 |
22 dic 2023 | 34,13 | 34,72 | 33,81 | 34,19 | 34,19 | 593.700 |
21 dic 2023 | 33,84 | 34,05 | 33,06 | 34,01 | 34,01 | 953.100 |
20 dic 2023 | 33,75 | 34,66 | 32,87 | 32,96 | 32,96 | 1.197.100 |
19 dic 2023 | 34,51 | 35,10 | 34,21 | 34,47 | 34,47 | 962.100 |
18 dic 2023 | 33,13 | 34,14 | 32,96 | 33,97 | 33,97 | 1.287.600 |
15 dic 2023 | 34,05 | 34,17 | 33,05 | 33,62 | 33,62 | 2.050.600 |
14 dic 2023 | 33,08 | 34,75 | 33,04 | 33,81 | 33,81 | 2.064.400 |
13 dic 2023 | 31,76 | 32,52 | 30,52 | 32,36 | 32,36 | 2.169.800 |
12 dic 2023 | 30,85 | 32,05 | 30,63 | 31,54 | 31,54 | 1.508.600 |
11 dic 2023 | 31,90 | 32,24 | 31,17 | 31,79 | 31,79 | 2.424.400 |
08 dic 2023 | 32,36 | 34,57 | 32,14 | 34,11 | 34,11 | 2.048.400 |
07 dic 2023 | 31,32 | 34,37 | 31,32 | 32,74 | 32,74 | 3.990.100 |
06 dic 2023 | 31,40 | 32,57 | 31,17 | 31,49 | 31,49 | 1.221.500 |
05 dic 2023 | 31,62 | 31,88 | 30,50 | 31,00 | 31,00 | 1.401.300 |
04 dic 2023 | 30,50 | 32,38 | 30,30 | 32,05 | 32,05 | 2.513.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |