Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 31,08 | 31,94 | 31,08 | 31,94 | 31,94 | 100 |
15 may 2024 | 31,24 | 31,44 | 31,08 | 31,16 | 31,16 | 500 |
14 may 2024 | 31,94 | 31,94 | 31,18 | 31,18 | 31,18 | 100 |
13 may 2024 | 32,32 | 32,38 | 31,68 | 31,84 | 31,84 | 100 |
10 may 2024 | 31,84 | 32,38 | 31,84 | 32,38 | 32,38 | 100 |
09 may 2024 | 31,88 | 31,96 | 31,74 | 31,96 | 31,96 | - |
08 may 2024 | 31,24 | 31,76 | 31,24 | 31,76 | 31,76 | - |
07 may 2024 | 30,42 | 31,14 | 30,42 | 31,14 | 31,14 | 180 |
06 may 2024 | 29,82 | 30,42 | 29,82 | 30,42 | 30,42 | 377 |
03 may 2024 | 30,26 | 30,26 | 29,70 | 29,84 | 29,84 | 1950 |
02 may 2024 | 30,70 | 30,80 | 30,34 | 30,34 | 30,34 | - |
30 abr 2024 | 31,56 | 31,56 | 30,68 | 30,78 | 30,78 | 160 |
29 abr 2024 | 30,62 | 31,58 | 30,62 | 31,28 | 31,28 | 1471 |
26 abr 2024 | 30,46 | 30,48 | 30,28 | 30,42 | 30,42 | - |
25 abr 2024 | 30,62 | 30,70 | 30,18 | 30,34 | 30,34 | - |
24 abr 2024 | 30,60 | 30,74 | 30,60 | 30,74 | 30,74 | 100 |
23 abr 2024 | 29,56 | 30,58 | 29,56 | 30,58 | 30,58 | - |
22 abr 2024 | 29,22 | 29,64 | 29,22 | 29,42 | 29,42 | - |
19 abr 2024 | 29,14 | 29,14 | 28,76 | 28,96 | 28,96 | - |
18 abr 2024 | 29,40 | 29,40 | 29,12 | 29,26 | 29,26 | - |
17 abr 2024 | 29,08 | 29,64 | 29,08 | 29,58 | 29,58 | - |
16 abr 2024 | 29,40 | 29,50 | 29,24 | 29,24 | 29,24 | - |
15 abr 2024 | 29,62 | 30,04 | 29,62 | 30,04 | 30,04 | - |
12 abr 2024 | 29,80 | 30,14 | 29,66 | 29,78 | 29,78 | 520 |
11 abr 2024 | 29,86 | 29,86 | 29,54 | 29,58 | 29,58 | 500 |
10 abr 2024 | 29,54 | 29,62 | 29,32 | 29,44 | 29,44 | 100 |
09 abr 2024 | 30,58 | 30,58 | 29,60 | 29,60 | 29,60 | - |
08 abr 2024 | 30,00 | 30,84 | 30,00 | 30,84 | 30,84 | 2650 |
05 abr 2024 | 30,70 | 30,70 | 30,18 | 30,32 | 30,32 | 200 |
04 abr 2024 | 31,04 | 31,04 | 30,88 | 30,92 | 30,92 | 200 |
03 abr 2024 | 31,26 | 31,26 | 30,76 | 30,82 | 30,82 | 400 |
02 abr 2024 | 32,56 | 32,56 | 31,04 | 31,04 | 31,04 | 120 |
28 mar 2024 | 30,52 | 32,28 | 30,52 | 32,28 | 32,28 | 200 |
27 mar 2024 | 30,25 | 30,68 | 30,25 | 30,54 | 30,54 | 4000 |
26 mar 2024 | 29,79 | 29,89 | 29,58 | 29,84 | 29,84 | 200 |
25 mar 2024 | 29,73 | 29,80 | 29,50 | 29,80 | 29,80 | - |
22 mar 2024 | 29,76 | 29,86 | 29,65 | 29,67 | 29,67 | 120 |
21 mar 2024 | 30,98 | 30,98 | 29,90 | 29,90 | 29,90 | - |
20 mar 2024 | 30,91 | 30,91 | 30,56 | 30,65 | 30,65 | - |
19 mar 2024 | 31,42 | 31,42 | 31,00 | 31,15 | 31,15 | 100 |
18 mar 2024 | 30,66 | 31,28 | 30,39 | 31,28 | 31,28 | 400 |
15 mar 2024 | 29,03 | 30,16 | 29,03 | 30,00 | 30,00 | - |
14 mar 2024 | 28,62 | 29,18 | 28,52 | 29,00 | 29,00 | - |
13 mar 2024 | 28,97 | 29,06 | 28,83 | 28,83 | 28,83 | - |
12 mar 2024 | 28,93 | 28,93 | 28,79 | 28,91 | 28,91 | - |
11 mar 2024 | 27,95 | 28,67 | 27,95 | 28,53 | 28,53 | 400 |
08 mar 2024 | 28,76 | 28,84 | 28,31 | 28,50 | 28,50 | - |
07 mar 2024 | 29,37 | 29,37 | 28,68 | 28,68 | 28,68 | 600 |
06 mar 2024 | 27,65 | 30,20 | 27,65 | 29,70 | 29,70 | 300 |
05 mar 2024 | 26,97 | 27,29 | 26,93 | 27,15 | 27,15 | 260 |
04 mar 2024 | 27,69 | 27,69 | 26,98 | 26,98 | 26,98 | 5 |
01 mar 2024 | 28,50 | 28,50 | 27,54 | 27,54 | 27,54 | 380 |
29 feb 2024 | 28,29 | 28,48 | 28,17 | 28,32 | 28,32 | 341 |
28 feb 2024 | 28,05 | 28,35 | 28,05 | 28,17 | 28,17 | - |
27 feb 2024 | 28,20 | 28,20 | 27,84 | 27,96 | 27,96 | - |
26 feb 2024 | 28,67 | 28,67 | 28,32 | 28,32 | 28,32 | 1 |
23 feb 2024 | 28,56 | 28,74 | 28,41 | 28,74 | 28,74 | - |
22 feb 2024 | 27,97 | 28,57 | 27,97 | 28,47 | 28,47 | - |
21 feb 2024 | 28,01 | 28,01 | 27,79 | 27,79 | 27,79 | - |
20 feb 2024 | 27,32 | 27,88 | 27,11 | 27,88 | 27,88 | - |
19 feb 2024 | 27,84 | 27,84 | 27,50 | 27,50 | 27,50 | 300 |
16 feb 2024 | 28,62 | 28,62 | 28,00 | 28,00 | 28,00 | 100 |
15 feb 2024 | 28,45 | 28,45 | 28,09 | 28,17 | 28,17 | - |
14 feb 2024 | 28,65 | 28,70 | 28,56 | 28,62 | 28,62 | - |
13 feb 2024 | 28,46 | 28,60 | 28,18 | 28,57 | 28,57 | - |
12 feb 2024 | 28,49 | 28,50 | 28,32 | 28,38 | 28,38 | - |
09 feb 2024 | 28,43 | 28,54 | 28,19 | 28,19 | 28,19 | - |
08 feb 2024 | 28,45 | 28,65 | 28,31 | 28,52 | 28,52 | - |
07 feb 2024 | 28,69 | 28,69 | 28,28 | 28,43 | 28,43 | - |
06 feb 2024 | 28,69 | 29,35 | 28,49 | 28,49 | 28,49 | 82 |
05 feb 2024 | 27,70 | 28,48 | 27,70 | 28,19 | 28,19 | 70 |
02 feb 2024 | 28,02 | 28,02 | 27,65 | 28,01 | 28,01 | - |
01 feb 2024 | 27,45 | 28,08 | 27,45 | 28,04 | 28,04 | - |
31 ene 2024 | 27,50 | 27,90 | 27,50 | 27,86 | 27,86 | - |
30 ene 2024 | 27,85 | 27,85 | 27,38 | 27,53 | 27,53 | 15 |
29 ene 2024 | 27,77 | 27,91 | 27,77 | 27,85 | 27,85 | - |
26 ene 2024 | 27,74 | 28,15 | 27,74 | 27,96 | 27,96 | - |
25 ene 2024 | 28,10 | 28,30 | 27,98 | 27,99 | 27,99 | - |
24 ene 2024 | 28,12 | 28,22 | 27,86 | 28,22 | 28,22 | - |
23 ene 2024 | 28,16 | 28,18 | 27,91 | 27,98 | 27,98 | - |
22 ene 2024 | 27,69 | 28,01 | 27,63 | 27,84 | 27,84 | 300 |
19 ene 2024 | 27,46 | 27,66 | 27,43 | 27,43 | 27,43 | - |
18 ene 2024 | 28,17 | 28,17 | 27,70 | 27,70 | 27,70 | - |
17 ene 2024 | 27,38 | 27,79 | 27,38 | 27,79 | 27,79 | 500 |
16 ene 2024 | 27,30 | 27,50 | 27,21 | 27,26 | 27,26 | - |
15 ene 2024 | 27,68 | 27,68 | 27,52 | 27,59 | 27,59 | - |
12 ene 2024 | 26,94 | 27,86 | 26,94 | 27,84 | 27,84 | 645 |
11 ene 2024 | 26,94 | 26,94 | 26,54 | 26,71 | 26,71 | - |
10 ene 2024 | 26,50 | 26,50 | 26,33 | 26,43 | 26,43 | - |
09 ene 2024 | 26,88 | 26,88 | 26,52 | 26,52 | 26,52 | - |
08 ene 2024 | 26,58 | 26,77 | 26,49 | 26,55 | 26,55 | - |
05 ene 2024 | 26,30 | 26,57 | 25,95 | 26,57 | 26,57 | - |
04 ene 2024 | 26,20 | 26,40 | 26,20 | 26,34 | 26,34 | - |
03 ene 2024 | 26,76 | 26,78 | 26,04 | 26,04 | 26,04 | - |
02 ene 2024 | 26,55 | 26,85 | 26,49 | 26,55 | 26,55 | 4 |
29 dic 2023 | 26,34 | 26,48 | 26,31 | 26,48 | 26,48 | - |
28 dic 2023 | 26,67 | 26,67 | 26,32 | 26,32 | 26,32 | - |
27 dic 2023 | 26,90 | 26,99 | 26,70 | 26,70 | 26,70 | - |
22 dic 2023 | 26,80 | 27,00 | 26,77 | 26,77 | 26,77 | - |
21 dic 2023 | 26,83 | 26,87 | 26,71 | 26,87 | 26,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |