Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 36,78 | 37,81 | 36,52 | 37,80 | 37,80 | 738.208 |
07 may 2024 | 37,22 | 37,91 | 35,40 | 36,88 | 36,88 | 1.434.800 |
06 may 2024 | 35,23 | 35,92 | 35,15 | 35,44 | 35,44 | 840.600 |
03 may 2024 | 34,87 | 35,54 | 34,57 | 35,24 | 35,24 | 640.400 |
02 may 2024 | 34,74 | 35,09 | 33,84 | 34,36 | 34,36 | 801.100 |
01 may 2024 | 34,88 | 35,18 | 34,19 | 34,20 | 34,20 | 858.600 |
30 abr 2024 | 35,39 | 35,82 | 34,82 | 34,86 | 34,86 | 565.300 |
29 abr 2024 | 35,83 | 36,04 | 35,43 | 35,56 | 35,56 | 429.600 |
26 abr 2024 | 35,70 | 35,87 | 35,37 | 35,53 | 35,53 | 444.000 |
25 abr 2024 | 35,11 | 35,54 | 34,64 | 35,39 | 35,39 | 465.900 |
24 abr 2024 | 36,40 | 36,65 | 35,54 | 35,69 | 35,69 | 611.400 |
23 abr 2024 | 35,66 | 36,33 | 35,46 | 36,31 | 36,31 | 550.500 |
22 abr 2024 | 34,85 | 35,68 | 34,50 | 35,39 | 35,39 | 468.600 |
19 abr 2024 | 34,70 | 35,42 | 34,34 | 34,49 | 34,49 | 592.900 |
18 abr 2024 | 34,76 | 35,24 | 34,43 | 34,74 | 34,74 | 651.000 |
17 abr 2024 | 35,49 | 35,95 | 34,73 | 34,82 | 34,82 | 607.300 |
16 abr 2024 | 35,22 | 35,79 | 35,06 | 35,30 | 35,30 | 457.600 |
15 abr 2024 | 36,92 | 36,92 | 35,13 | 35,22 | 35,22 | 601.200 |
12 abr 2024 | 37,10 | 37,45 | 36,45 | 36,59 | 36,59 | 501.100 |
11 abr 2024 | 37,51 | 37,89 | 37,07 | 37,79 | 37,79 | 652.000 |
10 abr 2024 | 36,91 | 37,38 | 36,70 | 37,36 | 37,36 | 458.400 |
09 abr 2024 | 37,35 | 37,46 | 36,72 | 37,19 | 37,19 | 447.600 |
08 abr 2024 | 37,15 | 37,52 | 37,00 | 37,31 | 37,31 | 437.800 |
05 abr 2024 | 36,32 | 36,98 | 36,11 | 36,96 | 36,96 | 368.900 |
04 abr 2024 | 36,91 | 37,59 | 36,31 | 36,39 | 36,39 | 610.700 |
03 abr 2024 | 36,01 | 36,82 | 35,91 | 36,63 | 36,63 | 438.600 |
02 abr 2024 | 36,12 | 36,48 | 35,86 | 36,22 | 36,22 | 597.900 |
01 abr 2024 | 36,37 | 36,86 | 36,26 | 36,58 | 36,58 | 434.500 |
28 mar 2024 | 36,61 | 36,76 | 35,44 | 36,44 | 36,44 | 717.300 |
27 mar 2024 | 36,42 | 36,94 | 36,16 | 36,56 | 36,56 | 580.100 |
26 mar 2024 | 36,34 | 36,35 | 35,63 | 36,01 | 36,01 | 564.700 |
25 mar 2024 | 34,98 | 36,28 | 34,96 | 36,18 | 36,18 | 782.600 |
22 mar 2024 | 35,07 | 35,65 | 34,56 | 34,98 | 34,98 | 412.300 |
21 mar 2024 | 34,40 | 35,51 | 34,33 | 35,16 | 35,16 | 583.000 |
20 mar 2024 | 34,61 | 34,81 | 33,98 | 34,25 | 34,25 | 696.800 |
19 mar 2024 | 34,34 | 34,69 | 33,79 | 34,54 | 34,54 | 826.500 |
18 mar 2024 | 33,02 | 34,83 | 32,38 | 34,47 | 34,47 | 1.351.400 |
15 mar 2024 | 31,89 | 32,49 | 31,65 | 32,38 | 32,38 | 2.021.400 |
14 mar 2024 | 32,23 | 32,35 | 31,62 | 32,03 | 32,03 | 977.700 |
13 mar 2024 | 31,73 | 32,44 | 31,63 | 32,29 | 32,29 | 661.300 |
12 mar 2024 | 31,77 | 32,34 | 31,48 | 32,05 | 32,05 | 1.017.900 |
11 mar 2024 | 31,23 | 31,92 | 31,22 | 31,70 | 31,70 | 617.200 |
08 mar 2024 | 32,20 | 32,68 | 31,44 | 31,49 | 31,49 | 605.100 |
07 mar 2024 | 31,52 | 32,29 | 31,40 | 32,19 | 32,19 | 770.800 |
06 mar 2024 | 32,34 | 32,34 | 31,20 | 31,46 | 31,46 | 807.800 |
05 mar 2024 | 32,08 | 32,89 | 31,52 | 31,96 | 31,96 | 1.348.800 |
04 mar 2024 | 32,72 | 33,23 | 32,09 | 32,68 | 32,68 | 971.500 |
01 mar 2024 | 33,38 | 33,38 | 31,44 | 32,36 | 32,36 | 1.387.500 |
29 feb 2024 | 33,66 | 33,77 | 32,33 | 33,28 | 33,28 | 1.146.500 |
28 feb 2024 | 34,62 | 34,62 | 32,17 | 33,40 | 33,40 | 1.535.300 |
27 feb 2024 | 33,60 | 34,47 | 33,29 | 33,73 | 33,73 | 1.741.600 |
26 feb 2024 | 32,12 | 33,94 | 32,12 | 33,47 | 33,47 | 665.600 |
23 feb 2024 | 32,25 | 32,41 | 31,69 | 32,22 | 32,22 | 452.600 |
22 feb 2024 | 31,54 | 32,25 | 31,27 | 32,18 | 32,18 | 853.900 |
21 feb 2024 | 30,76 | 31,06 | 30,26 | 30,94 | 30,94 | 753.600 |
20 feb 2024 | 31,24 | 31,59 | 30,75 | 31,25 | 31,25 | 510.300 |
16 feb 2024 | 32,74 | 32,74 | 31,50 | 31,60 | 31,60 | 568.100 |
15 feb 2024 | 33,18 | 33,20 | 32,29 | 32,96 | 32,96 | 848.700 |
14 feb 2024 | 32,11 | 32,94 | 31,95 | 32,82 | 32,82 | 519.700 |
13 feb 2024 | 31,37 | 32,19 | 31,08 | 31,61 | 31,61 | 613.400 |
12 feb 2024 | 32,51 | 33,40 | 32,37 | 32,67 | 32,67 | 1.876.800 |
09 feb 2024 | 31,96 | 32,70 | 31,81 | 32,50 | 32,50 | 445.700 |
08 feb 2024 | 31,95 | 32,67 | 31,65 | 31,71 | 31,71 | 387.400 |
07 feb 2024 | 31,37 | 32,15 | 31,05 | 31,97 | 31,97 | 352.300 |
06 feb 2024 | 30,75 | 31,27 | 30,56 | 31,23 | 31,23 | 557.500 |
05 feb 2024 | 30,98 | 31,13 | 30,26 | 30,73 | 30,73 | 1.466.500 |
02 feb 2024 | 31,11 | 31,74 | 30,95 | 31,40 | 31,40 | 454.200 |
01 feb 2024 | 31,14 | 31,54 | 30,90 | 31,20 | 31,20 | 301.300 |
31 ene 2024 | 31,99 | 32,02 | 30,92 | 31,00 | 31,00 | 427.400 |
30 ene 2024 | 32,32 | 32,49 | 31,99 | 32,30 | 32,30 | 479.100 |
29 ene 2024 | 32,58 | 32,75 | 32,20 | 32,49 | 32,49 | 425.400 |
26 ene 2024 | 33,26 | 33,26 | 32,51 | 32,57 | 32,57 | 595.900 |
25 ene 2024 | 33,45 | 33,60 | 32,89 | 33,05 | 33,05 | 1.307.700 |
24 ene 2024 | 33,56 | 34,06 | 33,05 | 33,13 | 33,13 | 535.100 |
23 ene 2024 | 32,72 | 32,89 | 32,32 | 32,53 | 32,53 | 406.600 |
22 ene 2024 | 32,00 | 32,74 | 31,85 | 32,37 | 32,37 | 545.100 |
19 ene 2024 | 31,47 | 31,69 | 30,91 | 31,68 | 31,68 | 406.400 |
18 ene 2024 | 31,20 | 31,39 | 30,86 | 31,28 | 31,28 | 378.200 |
17 ene 2024 | 31,40 | 31,42 | 30,84 | 31,00 | 31,00 | 1.163.800 |
16 ene 2024 | 31,40 | 31,92 | 31,09 | 31,88 | 31,88 | 475.900 |
12 ene 2024 | 32,34 | 32,49 | 31,75 | 31,87 | 31,87 | 496.500 |
11 ene 2024 | 31,62 | 32,00 | 30,99 | 31,91 | 31,91 | 567.300 |
10 ene 2024 | 31,01 | 31,60 | 30,72 | 31,54 | 31,54 | 599.200 |
09 ene 2024 | 30,90 | 31,24 | 30,84 | 31,00 | 31,00 | 569.900 |
08 ene 2024 | 31,03 | 31,79 | 31,03 | 31,34 | 31,34 | 664.000 |
05 ene 2024 | 30,68 | 31,30 | 30,68 | 30,88 | 30,88 | 656.900 |
04 ene 2024 | 31,30 | 31,30 | 30,37 | 30,80 | 30,80 | 617.900 |
03 ene 2024 | 31,47 | 31,64 | 31,09 | 31,28 | 31,28 | 642.100 |
02 ene 2024 | 32,41 | 32,41 | 31,38 | 31,79 | 31,79 | 792.000 |
29 dic 2023 | 33,15 | 33,46 | 32,99 | 33,01 | 33,01 | 468.900 |
28 dic 2023 | 33,43 | 33,59 | 33,04 | 33,15 | 33,15 | 400.900 |
27 dic 2023 | 32,37 | 33,43 | 32,29 | 33,30 | 33,30 | 543.000 |
26 dic 2023 | 32,41 | 32,57 | 31,98 | 32,37 | 32,37 | 545.300 |
22 dic 2023 | 30,80 | 32,21 | 30,64 | 32,19 | 32,19 | 1.348.200 |
21 dic 2023 | 29,88 | 30,67 | 29,52 | 30,59 | 30,59 | 1.206.400 |
20 dic 2023 | 29,10 | 30,09 | 28,96 | 29,56 | 29,56 | 907.200 |
19 dic 2023 | 29,68 | 30,00 | 28,98 | 29,19 | 29,19 | 739.300 |
18 dic 2023 | 28,68 | 29,44 | 28,59 | 29,34 | 29,34 | 744.900 |
15 dic 2023 | 28,88 | 28,88 | 28,27 | 28,68 | 28,68 | 1.825.100 |
14 dic 2023 | 28,93 | 29,00 | 28,35 | 28,83 | 28,83 | 765.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |