Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 27,05 | 27,35 | 26,60 | 27,00 | 27,00 | 2.190.673 |
25 abr 2024 | 27,60 | 27,80 | 27,00 | 27,00 | 27,00 | 374.662 |
24 abr 2024 | 27,75 | 27,85 | 27,50 | 27,55 | 27,55 | 397.417 |
23 abr 2024 | 26,65 | 28,30 | 26,05 | 27,60 | 27,60 | 1.061.577 |
22 abr 2024 | 27,05 | 27,55 | 26,30 | 27,25 | 27,25 | 967.316 |
19 abr 2024 | 26,90 | 27,15 | 26,50 | 26,60 | 26,60 | 467.404 |
18 abr 2024 | 27,30 | 27,50 | 27,10 | 27,10 | 27,10 | 467.182 |
17 abr 2024 | 27,10 | 27,50 | 27,05 | 27,10 | 27,10 | 1.226.279 |
16 abr 2024 | 28,05 | 28,55 | 27,40 | 27,70 | 27,70 | 1.670.144 |
15 abr 2024 | 28,20 | 28,40 | 27,80 | 28,00 | 28,00 | 491.859 |
12 abr 2024 | 28,90 | 28,90 | 27,85 | 27,85 | 27,85 | 727.353 |
11 abr 2024 | 28,70 | 29,00 | 28,33 | 28,70 | 28,70 | 490.101 |
10 abr 2024 | 28,50 | 29,00 | 28,15 | 28,20 | 28,20 | 1.231.749 |
09 abr 2024 | 28,00 | 29,30 | 28,00 | 28,65 | 28,65 | 915.762 |
08 abr 2024 | 28,60 | 29,15 | 27,80 | 28,15 | 28,15 | 1.915.293 |
05 abr 2024 | 27,80 | 29,10 | 27,80 | 29,10 | 29,10 | 921.471 |
04 abr 2024 | 28,35 | 28,85 | 28,25 | 28,60 | 28,60 | 604.425 |
03 abr 2024 | 28,30 | 28,80 | 27,55 | 28,40 | 28,40 | 752.913 |
02 abr 2024 | 29,25 | 30,00 | 27,59 | 27,70 | 27,70 | 6.243.953 |
28 mar 2024 | 29,50 | 29,80 | 29,20 | 29,20 | 29,20 | 599.135 |
27 mar 2024 | 29,00 | 29,95 | 29,00 | 29,85 | 29,85 | 365.831 |
26 mar 2024 | 29,40 | 29,95 | 29,25 | 29,40 | 29,40 | 1.803.417 |
25 mar 2024 | 29,30 | 29,75 | 29,30 | 29,45 | 29,45 | 522.424 |
22 mar 2024 | 29,80 | 30,05 | 29,45 | 29,70 | 29,70 | 483.847 |
21 mar 2024 | 29,95 | 30,00 | 29,44 | 29,50 | 29,50 | 1.329.637 |
20 mar 2024 | 29,00 | 29,90 | 28,75 | 29,65 | 29,65 | 514.982 |
19 mar 2024 | 29,00 | 29,30 | 28,55 | 29,05 | 29,05 | 811.591 |
18 mar 2024 | 29,40 | 29,40 | 28,90 | 28,90 | 28,90 | 1.300.739 |
15 mar 2024 | 29,25 | 29,40 | 28,67 | 28,95 | 28,95 | 814.498 |
14 mar 2024 | 29,95 | 29,95 | 28,20 | 28,85 | 28,85 | 4.380.064 |
13 mar 2024 | 29,60 | 29,75 | 28,40 | 28,40 | 28,40 | 517.084 |
12 mar 2024 | 30,00 | 30,00 | 29,77 | 29,80 | 29,80 | 627.451 |
11 mar 2024 | 29,85 | 30,00 | 29,29 | 30,00 | 30,00 | 923.833 |
08 mar 2024 | 29,65 | 30,25 | 29,40 | 30,15 | 30,15 | 663.059 |
07 mar 2024 | 29,80 | 30,50 | 29,70 | 29,80 | 29,80 | 1.051.386 |
06 mar 2024 | 29,30 | 30,85 | 29,30 | 30,40 | 30,40 | 1.861.744 |
05 mar 2024 | 29,00 | 30,00 | 27,58 | 30,00 | 30,00 | 4.634.076 |
04 mar 2024 | 30,25 | 31,15 | 30,05 | 30,05 | 30,05 | 3.093.386 |
01 mar 2024 | 31,40 | 31,55 | 30,65 | 31,05 | 31,05 | 1.590.277 |
29 feb 2024 | 30,95 | 31,80 | 30,65 | 31,00 | 31,00 | 1.684.648 |
28 feb 2024 | 30,40 | 31,95 | 30,00 | 30,70 | 30,70 | 402.182 |
27 feb 2024 | 31,75 | 32,00 | 31,40 | 31,90 | 31,90 | 488.227 |
26 feb 2024 | 31,80 | 31,80 | 31,20 | 31,75 | 31,75 | 589.839 |
23 feb 2024 | 32,20 | 32,30 | 31,40 | 31,50 | 31,50 | 552.379 |
22 feb 2024 | 31,10 | 33,00 | 30,80 | 32,00 | 32,00 | 995.439 |
21 feb 2024 | 31,95 | 32,60 | 31,30 | 31,30 | 31,30 | 512.584 |
20 feb 2024 | 32,70 | 33,00 | 32,00 | 32,55 | 32,55 | 767.495 |
19 feb 2024 | 32,55 | 32,85 | 31,71 | 32,85 | 32,85 | 576.704 |
16 feb 2024 | 31,65 | 32,75 | 31,60 | 32,60 | 32,60 | 343.880 |
15 feb 2024 | 30,30 | 31,90 | 30,30 | 31,65 | 31,65 | 472.946 |
14 feb 2024 | 29,90 | 31,00 | 29,90 | 30,05 | 30,05 | 258.779 |
13 feb 2024 | 30,65 | 30,65 | 29,93 | 30,05 | 30,05 | 311.042 |
12 feb 2024 | 31,20 | 31,40 | 30,70 | 30,80 | 30,80 | 311.650 |
09 feb 2024 | 31,00 | 31,45 | 30,65 | 31,20 | 31,20 | 909.302 |
08 feb 2024 | 31,85 | 32,00 | 31,40 | 31,50 | 31,50 | 447.683 |
07 feb 2024 | 31,50 | 32,60 | 31,30 | 31,55 | 31,55 | 695.779 |
06 feb 2024 | 32,05 | 32,79 | 32,00 | 32,15 | 32,15 | 319.182 |
05 feb 2024 | 32,50 | 32,75 | 31,70 | 32,25 | 32,25 | 431.763 |
02 feb 2024 | 32,00 | 32,95 | 31,16 | 32,65 | 32,65 | 453.980 |
01 feb 2024 | 33,00 | 33,20 | 31,60 | 31,60 | 31,60 | 521.691 |
31 ene 2024 | 33,85 | 34,05 | 32,65 | 32,85 | 32,85 | 764.372 |
30 ene 2024 | 33,50 | 34,00 | 32,45 | 33,45 | 33,45 | 293.709 |
29 ene 2024 | 32,40 | 33,75 | 31,27 | 33,25 | 33,25 | 820.434 |
26 ene 2024 | 32,45 | 33,00 | 32,10 | 32,60 | 32,60 | 366.785 |
25 ene 2024 | 32,00 | 32,50 | 31,10 | 32,20 | 32,20 | 287.461 |
24 ene 2024 | 32,15 | 32,45 | 31,95 | 32,00 | 32,00 | 118.626 |
23 ene 2024 | 32,00 | 33,00 | 31,55 | 32,25 | 32,25 | 434.279 |
22 ene 2024 | 31,45 | 32,00 | 31,14 | 31,85 | 31,85 | 257.358 |
19 ene 2024 | 31,50 | 31,50 | 30,40 | 31,40 | 31,40 | 345.459 |
18 ene 2024 | 30,80 | 31,65 | 30,50 | 31,40 | 31,40 | 323.895 |
17 ene 2024 | 31,45 | 31,95 | 30,30 | 30,70 | 30,70 | 582.770 |
16 ene 2024 | 32,00 | 32,30 | 31,65 | 31,75 | 31,75 | 219.059 |
15 ene 2024 | 31,90 | 33,40 | 31,75 | 32,05 | 32,05 | 413.776 |
12 ene 2024 | 32,10 | 32,40 | 31,40 | 31,95 | 31,95 | 423.105 |
11 ene 2024 | 32,15 | 32,65 | 31,25 | 31,40 | 31,40 | 383.207 |
10 ene 2024 | 32,00 | 32,90 | 31,65 | 32,45 | 32,45 | 720.423 |
09 ene 2024 | 32,90 | 32,62 | 32,20 | 32,45 | 32,45 | 352.903 |
08 ene 2024 | 32,50 | 32,64 | 31,15 | 32,15 | 32,15 | 711.579 |
05 ene 2024 | 32,00 | 32,00 | 31,15 | 32,00 | 32,00 | 326.630 |
04 ene 2024 | 33,50 | 33,50 | 31,00 | 31,75 | 31,75 | 917.187 |
03 ene 2024 | 32,35 | 32,70 | 31,80 | 31,95 | 31,95 | 467.378 |
02 ene 2024 | 32,85 | 33,80 | 32,40 | 33,00 | 33,00 | 432.727 |
29 dic 2023 | 33,75 | 33,75 | 33,20 | 33,40 | 33,40 | 95.026 |
28 dic 2023 | 34,40 | 34,50 | 32,45 | 33,50 | 33,50 | 223.019 |
27 dic 2023 | 33,10 | 34,50 | 33,00 | 34,25 | 34,25 | 148.423 |
22 dic 2023 | 33,55 | 34,05 | 33,25 | 34,05 | 34,05 | 117.722 |
21 dic 2023 | 34,00 | 34,00 | 32,94 | 33,70 | 33,70 | 180.946 |
20 dic 2023 | 34,00 | 34,35 | 33,09 | 34,35 | 34,35 | 688.647 |
19 dic 2023 | 34,00 | 34,00 | 32,80 | 33,00 | 33,00 | 159.351 |
18 dic 2023 | 33,00 | 33,90 | 32,05 | 33,60 | 33,60 | 777.335 |
15 dic 2023 | 30,95 | 33,40 | 30,40 | 32,80 | 32,80 | 1.755.796 |
14 dic 2023 | 29,75 | 31,00 | 28,85 | 30,85 | 30,85 | 794.406 |
13 dic 2023 | 30,60 | 30,60 | 29,62 | 30,35 | 30,35 | 985.724 |
12 dic 2023 | 30,40 | 30,40 | 29,15 | 30,40 | 30,40 | 977.044 |
11 dic 2023 | 28,30 | 30,45 | 28,30 | 29,40 | 29,40 | 730.458 |
08 dic 2023 | 30,70 | 30,70 | 28,83 | 29,70 | 29,70 | 296.862 |
07 dic 2023 | 30,25 | 30,25 | 29,00 | 29,45 | 29,45 | 491.384 |
06 dic 2023 | 29,50 | 30,30 | 28,68 | 30,25 | 30,25 | 538.161 |
05 dic 2023 | 29,30 | 29,30 | 28,47 | 29,30 | 29,30 | 182.870 |
04 dic 2023 | 29,20 | 29,70 | 28,50 | 29,20 | 29,20 | 352.245 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |