Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 32,44 | 32,54 | 32,08 | 32,28 | 32,28 | 146.121 |
02 may 2024 | 32,42 | 32,60 | 32,12 | 32,12 | 32,12 | 182.665 |
30 abr 2024 | 32,66 | 32,80 | 32,38 | 32,50 | 32,50 | 172.749 |
29 abr 2024 | 32,60 | 32,70 | 32,36 | 32,62 | 32,62 | 181.826 |
26 abr 2024 | 32,36 | 32,62 | 32,20 | 32,46 | 32,46 | 159.625 |
25 abr 2024 | 32,50 | 32,50 | 32,06 | 32,26 | 32,26 | 139.458 |
24 abr 2024 | 32,88 | 32,88 | 32,40 | 32,50 | 32,50 | 99.621 |
23 abr 2024 | 32,96 | 32,98 | 32,56 | 32,74 | 32,74 | 114.231 |
22 abr 2024 | 32,70 | 32,96 | 32,52 | 32,82 | 32,82 | 133.793 |
19 abr 2024 | 32,34 | 32,38 | 31,94 | 32,38 | 32,38 | 298.492 |
18 abr 2024 | 32,94 | 32,96 | 32,46 | 32,56 | 32,56 | 169.687 |
17 abr 2024 | 32,76 | 33,24 | 32,64 | 32,80 | 32,80 | 219.159 |
16 abr 2024 | 33,00 | 33,14 | 31,56 | 32,80 | 32,80 | 445.862 |
15 abr 2024 | 33,74 | 33,84 | 33,38 | 33,46 | 33,46 | 204.685 |
12 abr 2024 | 34,10 | 34,30 | 33,64 | 33,74 | 33,74 | 275.450 |
11 abr 2024 | 33,52 | 34,10 | 33,42 | 33,80 | 33,80 | 252.796 |
10 abr 2024 | 33,74 | 33,92 | 33,20 | 33,60 | 33,60 | 225.213 |
09 abr 2024 | 34,08 | 34,24 | 33,76 | 33,76 | 33,76 | 152.329 |
08 abr 2024 | 34,02 | 34,20 | 33,84 | 34,04 | 34,04 | 321.942 |
05 abr 2024 | 33,26 | 33,80 | 33,18 | 33,68 | 33,68 | 272.747 |
04 abr 2024 | 34,10 | 34,18 | 33,34 | 33,66 | 33,66 | 367.215 |
03 abr 2024 | 33,20 | 34,28 | 32,74 | 34,16 | 34,16 | 527.595 |
02 abr 2024 | 33,18 | 33,98 | 33,04 | 33,04 | 33,04 | 696.949 |
28 mar 2024 | 32,40 | 33,56 | 32,40 | 32,74 | 32,74 | 588.098 |
27 mar 2024 | 32,24 | 32,52 | 31,84 | 32,18 | 32,18 | 821.552 |
26 mar 2024 | 29,12 | 31,68 | 28,90 | 31,60 | 31,60 | 1.139.488 |
25 mar 2024 | 27,42 | 28,28 | 27,36 | 28,10 | 28,10 | 524.806 |
22 mar 2024 | 27,40 | 27,68 | 27,34 | 27,40 | 27,40 | 183.347 |
21 mar 2024 | 27,76 | 27,80 | 27,38 | 27,42 | 27,42 | 194.512 |
20 mar 2024 | 27,30 | 27,74 | 27,30 | 27,64 | 27,64 | 236.786 |
19 mar 2024 | 27,36 | 27,52 | 27,24 | 27,42 | 27,42 | 241.939 |
18 mar 2024 | 27,24 | 27,46 | 27,02 | 27,32 | 27,32 | 175.386 |
15 mar 2024 | 26,94 | 27,32 | 26,78 | 27,00 | 27,00 | 1.517.271 |
14 mar 2024 | 26,70 | 27,00 | 26,62 | 26,84 | 26,84 | 216.176 |
13 mar 2024 | 26,74 | 27,18 | 26,62 | 26,62 | 26,62 | 302.328 |
12 mar 2024 | 26,78 | 27,04 | 26,20 | 26,24 | 26,24 | 323.241 |
11 mar 2024 | 26,96 | 27,22 | 26,36 | 26,70 | 26,70 | 311.988 |
08 mar 2024 | 26,10 | 27,22 | 25,46 | 27,10 | 27,10 | 950.574 |
07 mar 2024 | 24,64 | 25,38 | 24,56 | 25,28 | 25,28 | 198.253 |
06 mar 2024 | 24,80 | 24,98 | 24,68 | 24,78 | 24,78 | 245.919 |
05 mar 2024 | 24,76 | 24,86 | 24,54 | 24,86 | 24,86 | 110.326 |
04 mar 2024 | 24,50 | 24,84 | 24,48 | 24,76 | 24,76 | 171.275 |
01 mar 2024 | 24,36 | 24,50 | 24,12 | 24,44 | 24,44 | 194.720 |
29 feb 2024 | 24,86 | 24,94 | 24,26 | 24,32 | 24,32 | 391.724 |
28 feb 2024 | 25,02 | 25,14 | 24,94 | 24,94 | 24,94 | 280.464 |
27 feb 2024 | 24,60 | 24,92 | 24,58 | 24,92 | 24,92 | 196.028 |
26 feb 2024 | 24,56 | 24,68 | 24,52 | 24,60 | 24,60 | 231.271 |
23 feb 2024 | 24,62 | 24,68 | 24,56 | 24,60 | 24,60 | 132.926 |
22 feb 2024 | 24,66 | 24,76 | 24,52 | 24,62 | 24,62 | 199.955 |
21 feb 2024 | 24,36 | 24,56 | 24,20 | 24,52 | 24,52 | 138.636 |
20 feb 2024 | 24,30 | 24,48 | 24,18 | 24,36 | 24,36 | 119.489 |
19 feb 2024 | 24,42 | 24,60 | 24,18 | 24,32 | 24,32 | 253.935 |
16 feb 2024 | 24,00 | 24,58 | 23,96 | 24,58 | 24,58 | 267.444 |
15 feb 2024 | 23,70 | 23,90 | 23,66 | 23,90 | 23,90 | 148.604 |
14 feb 2024 | 23,38 | 23,94 | 23,36 | 23,66 | 23,66 | 173.748 |
13 feb 2024 | 23,30 | 23,64 | 23,08 | 23,32 | 23,32 | 195.076 |
12 feb 2024 | 23,04 | 23,36 | 22,98 | 23,28 | 23,28 | 161.102 |
09 feb 2024 | 23,16 | 23,24 | 23,06 | 23,06 | 23,06 | 275.137 |
08 feb 2024 | 23,16 | 23,26 | 23,06 | 23,16 | 23,16 | 228.155 |
07 feb 2024 | 23,34 | 23,40 | 23,10 | 23,18 | 23,18 | 262.163 |
06 feb 2024 | 23,10 | 23,36 | 23,06 | 23,36 | 23,36 | 140.180 |
05 feb 2024 | 23,22 | 23,30 | 23,00 | 23,06 | 23,06 | 278.917 |
02 feb 2024 | 23,24 | 23,52 | 23,18 | 23,18 | 23,18 | 112.791 |
01 feb 2024 | 23,38 | 23,42 | 23,08 | 23,20 | 23,20 | 104.834 |
31 ene 2024 | 23,48 | 23,58 | 23,40 | 23,46 | 23,46 | 118.203 |
30 ene 2024 | 23,60 | 23,66 | 23,40 | 23,50 | 23,50 | 83.416 |
29 ene 2024 | 23,72 | 23,76 | 23,56 | 23,60 | 23,60 | 67.509 |
26 ene 2024 | 23,54 | 23,76 | 23,48 | 23,68 | 23,68 | 104.789 |
25 ene 2024 | 23,58 | 23,64 | 23,28 | 23,38 | 23,38 | 88.390 |
24 ene 2024 | 23,40 | 23,62 | 23,32 | 23,62 | 23,62 | 119.523 |
23 ene 2024 | 23,46 | 23,56 | 23,28 | 23,30 | 23,30 | 146.857 |
22 ene 2024 | 23,08 | 23,46 | 23,08 | 23,32 | 23,32 | 120.255 |
19 ene 2024 | 23,30 | 23,40 | 22,96 | 22,96 | 22,96 | 145.944 |
18 ene 2024 | 23,16 | 23,30 | 22,96 | 23,22 | 23,22 | 184.198 |
17 ene 2024 | 23,28 | 23,28 | 22,80 | 23,14 | 23,14 | 171.720 |
16 ene 2024 | 23,64 | 23,84 | 23,44 | 23,44 | 23,44 | 122.760 |
15 ene 2024 | 23,58 | 23,70 | 23,50 | 23,68 | 23,68 | 104.265 |
12 ene 2024 | 23,50 | 23,82 | 23,50 | 23,62 | 23,62 | 155.845 |
11 ene 2024 | 23,42 | 23,62 | 23,32 | 23,40 | 23,40 | 165.412 |
10 ene 2024 | 23,04 | 23,40 | 22,90 | 23,40 | 23,40 | 315.757 |
09 ene 2024 | 23,16 | 23,28 | 23,06 | 23,10 | 23,10 | 135.694 |
08 ene 2024 | 23,04 | 23,24 | 22,80 | 23,16 | 23,16 | 138.918 |
05 ene 2024 | 23,20 | 23,20 | 22,80 | 23,10 | 23,10 | 132.743 |
04 ene 2024 | 22,78 | 23,26 | 22,76 | 23,26 | 23,26 | 179.189 |
03 ene 2024 | 22,56 | 22,66 | 22,50 | 22,64 | 22,64 | 184.717 |
02 ene 2024 | 22,60 | 22,90 | 22,54 | 22,62 | 22,62 | 145.436 |
29 dic 2023 | 22,62 | 22,68 | 22,50 | 22,50 | 22,50 | 125.569 |
28 dic 2023 | 22,66 | 22,78 | 22,50 | 22,58 | 22,58 | 157.369 |
27 dic 2023 | 22,64 | 22,74 | 22,58 | 22,60 | 22,60 | 134.938 |
22 dic 2023 | 22,54 | 22,68 | 22,50 | 22,56 | 22,56 | 132.660 |
21 dic 2023 | 22,54 | 22,58 | 22,38 | 22,54 | 22,54 | 150.995 |
20 dic 2023 | 22,56 | 22,70 | 22,52 | 22,60 | 22,60 | 154.725 |
19 dic 2023 | 22,46 | 22,60 | 22,44 | 22,54 | 22,54 | 194.154 |
18 dic 2023 | 22,50 | 22,62 | 22,26 | 22,52 | 22,52 | 191.861 |
15 dic 2023 | 22,56 | 22,80 | 22,50 | 22,56 | 22,56 | 669.271 |
14 dic 2023 | 22,40 | 22,72 | 22,30 | 22,48 | 22,48 | 303.338 |
13 dic 2023 | 22,00 | 22,30 | 21,94 | 22,20 | 22,20 | 344.766 |
12 dic 2023 | 22,14 | 22,20 | 21,90 | 22,02 | 22,02 | 327.869 |
11 dic 2023 | 22,02 | 22,16 | 21,90 | 22,12 | 22,12 | 129.633 |
08 dic 2023 | 21,98 | 22,14 | 21,92 | 22,10 | 22,10 | 191.025 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |