Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 46,57 | 47,30 | 45,51 | 46,77 | 46,77 | 380.600 |
17 abr 2024 | 46,90 | 47,39 | 46,19 | 46,34 | 46,34 | 325.200 |
16 abr 2024 | 45,76 | 47,34 | 45,65 | 46,62 | 46,62 | 601.300 |
15 abr 2024 | 50,00 | 50,00 | 46,15 | 46,22 | 46,22 | 735.600 |
12 abr 2024 | 50,99 | 51,34 | 48,76 | 49,79 | 49,79 | 682.300 |
11 abr 2024 | 51,81 | 51,81 | 50,21 | 51,60 | 51,60 | 414.600 |
10 abr 2024 | 50,00 | 51,70 | 49,34 | 51,08 | 51,08 | 750.100 |
09 abr 2024 | 49,65 | 52,68 | 49,52 | 52,25 | 52,25 | 1.434.200 |
08 abr 2024 | 48,92 | 49,60 | 47,37 | 49,49 | 49,49 | 1.447.500 |
05 abr 2024 | 45,68 | 48,83 | 44,79 | 48,68 | 48,68 | 1.864.600 |
04 abr 2024 | 43,96 | 46,93 | 43,09 | 45,51 | 45,51 | 2.357.100 |
03 abr 2024 | 39,32 | 40,45 | 38,27 | 39,07 | 39,07 | 765.900 |
02 abr 2024 | 38,03 | 39,83 | 37,58 | 39,55 | 39,55 | 550.300 |
01 abr 2024 | 38,95 | 39,20 | 38,04 | 39,04 | 39,04 | 562.500 |
28 mar 2024 | 37,64 | 38,59 | 37,35 | 38,28 | 38,28 | 772.800 |
27 mar 2024 | 36,69 | 38,32 | 36,52 | 37,70 | 37,70 | 422.000 |
26 mar 2024 | 37,48 | 37,61 | 35,12 | 36,00 | 36,00 | 810.600 |
25 mar 2024 | 36,87 | 37,62 | 36,78 | 37,18 | 37,18 | 572.500 |
22 mar 2024 | 38,62 | 38,85 | 36,86 | 36,93 | 36,93 | 476.100 |
21 mar 2024 | 39,59 | 40,50 | 38,93 | 38,98 | 38,98 | 591.100 |
20 mar 2024 | 38,46 | 40,10 | 38,01 | 39,61 | 39,61 | 708.800 |
19 mar 2024 | 38,05 | 39,24 | 37,99 | 38,57 | 38,57 | 592.400 |
18 mar 2024 | 37,72 | 39,13 | 37,51 | 38,41 | 38,41 | 445.400 |
15 mar 2024 | 37,82 | 39,15 | 37,49 | 37,72 | 37,72 | 1.140.200 |
14 mar 2024 | 37,68 | 38,62 | 37,52 | 38,03 | 38,03 | 907.000 |
13 mar 2024 | 37,85 | 40,11 | 37,85 | 38,15 | 38,15 | 756.700 |
12 mar 2024 | 38,62 | 38,96 | 37,32 | 37,64 | 37,64 | 606.000 |
11 mar 2024 | 38,58 | 40,20 | 38,19 | 38,78 | 38,78 | 1.081.400 |
08 mar 2024 | 36,00 | 37,20 | 35,35 | 35,86 | 35,86 | 1.024.300 |
07 mar 2024 | 36,00 | 36,48 | 35,03 | 35,11 | 35,11 | 834.700 |
06 mar 2024 | 33,31 | 36,15 | 32,98 | 35,50 | 35,50 | 890.100 |
05 mar 2024 | 34,11 | 34,82 | 32,73 | 33,28 | 33,28 | 581.900 |
04 mar 2024 | 33,33 | 34,65 | 33,13 | 34,50 | 34,50 | 633.200 |
01 mar 2024 | 31,78 | 33,81 | 31,60 | 33,31 | 33,31 | 717.600 |
29 feb 2024 | 32,43 | 33,26 | 31,22 | 31,24 | 31,24 | 565.200 |
28 feb 2024 | 31,97 | 33,00 | 31,34 | 31,56 | 31,56 | 634.500 |
27 feb 2024 | 33,00 | 34,67 | 31,23 | 32,68 | 32,68 | 1.267.500 |
26 feb 2024 | 30,67 | 31,83 | 30,38 | 31,75 | 31,75 | 712.200 |
23 feb 2024 | 30,32 | 31,13 | 29,93 | 30,67 | 30,67 | 426.500 |
22 feb 2024 | 30,34 | 31,10 | 29,78 | 30,50 | 30,50 | 459.900 |
21 feb 2024 | 30,33 | 30,45 | 29,62 | 30,39 | 30,39 | 449.800 |
20 feb 2024 | 30,50 | 31,44 | 30,18 | 30,79 | 30,79 | 465.900 |
16 feb 2024 | 31,00 | 31,61 | 30,55 | 30,85 | 30,85 | 678.400 |
15 feb 2024 | 30,22 | 31,33 | 30,22 | 31,27 | 31,27 | 495.500 |
14 feb 2024 | 30,24 | 30,38 | 29,55 | 29,89 | 29,89 | 490.300 |
13 feb 2024 | 29,72 | 30,59 | 29,20 | 29,49 | 29,49 | 697.900 |
12 feb 2024 | 30,14 | 31,56 | 29,92 | 31,34 | 31,34 | 632.900 |
09 feb 2024 | 30,74 | 31,09 | 29,93 | 30,16 | 30,16 | 557.700 |
08 feb 2024 | 29,42 | 30,51 | 29,42 | 30,35 | 30,35 | 368.800 |
07 feb 2024 | 30,98 | 31,01 | 29,42 | 29,66 | 29,66 | 555.700 |
06 feb 2024 | 27,86 | 31,07 | 27,58 | 31,02 | 31,02 | 2.080.300 |
05 feb 2024 | 27,20 | 27,74 | 26,66 | 27,67 | 27,67 | 703.700 |
02 feb 2024 | 28,05 | 28,26 | 27,27 | 27,82 | 27,82 | 621.500 |
01 feb 2024 | 28,50 | 29,04 | 28,02 | 28,70 | 28,70 | 512.700 |
31 ene 2024 | 29,14 | 29,22 | 27,91 | 28,01 | 28,01 | 562.500 |
30 ene 2024 | 30,87 | 31,58 | 28,96 | 29,13 | 29,13 | 575.800 |
29 ene 2024 | 29,59 | 30,75 | 29,31 | 30,70 | 30,70 | 527.700 |
26 ene 2024 | 30,02 | 30,22 | 29,26 | 29,57 | 29,57 | 370.300 |
25 ene 2024 | 30,22 | 30,76 | 29,20 | 29,67 | 29,67 | 499.000 |
24 ene 2024 | 31,08 | 31,08 | 29,67 | 30,00 | 30,00 | 609.700 |
23 ene 2024 | 30,48 | 30,77 | 29,43 | 30,51 | 30,51 | 747.400 |
22 ene 2024 | 29,08 | 30,18 | 28,88 | 29,71 | 29,71 | 665.600 |
19 ene 2024 | 29,83 | 29,83 | 28,50 | 29,03 | 29,03 | 451.100 |
18 ene 2024 | 29,65 | 30,03 | 29,19 | 29,89 | 29,89 | 535.300 |
17 ene 2024 | 29,49 | 29,63 | 28,86 | 29,48 | 29,48 | 480.400 |
16 ene 2024 | 31,14 | 31,57 | 29,94 | 30,07 | 30,07 | 797.400 |
12 ene 2024 | 33,32 | 33,59 | 31,70 | 31,70 | 31,70 | 579.000 |
11 ene 2024 | 33,49 | 33,60 | 32,39 | 32,96 | 32,96 | 752.500 |
10 ene 2024 | 34,20 | 34,70 | 32,28 | 33,32 | 33,32 | 901.400 |
09 ene 2024 | 31,36 | 34,16 | 31,23 | 34,00 | 34,00 | 1.705.300 |
08 ene 2024 | 27,04 | 31,97 | 27,00 | 31,74 | 31,74 | 2.246.800 |
05 ene 2024 | 28,22 | 28,90 | 27,82 | 28,46 | 28,46 | 1.049.600 |
04 ene 2024 | 29,25 | 29,25 | 28,74 | 28,96 | 28,96 | 971.300 |
03 ene 2024 | 29,30 | 29,95 | 28,43 | 29,20 | 29,20 | 878.800 |
02 ene 2024 | 30,80 | 31,06 | 29,50 | 29,73 | 29,73 | 963.200 |
29 dic 2023 | 31,90 | 32,01 | 31,15 | 31,21 | 31,21 | 597.200 |
28 dic 2023 | 31,70 | 32,29 | 31,64 | 32,10 | 32,10 | 469.700 |
27 dic 2023 | 31,85 | 32,21 | 31,33 | 31,68 | 31,68 | 516.500 |
26 dic 2023 | 31,63 | 32,43 | 31,38 | 31,85 | 31,85 | 502.900 |
22 dic 2023 | 32,24 | 32,79 | 31,36 | 31,63 | 31,63 | 759.400 |
21 dic 2023 | 31,60 | 32,27 | 30,86 | 32,22 | 32,22 | 636.000 |
20 dic 2023 | 31,98 | 32,49 | 30,96 | 30,98 | 30,98 | 916.200 |
19 dic 2023 | 32,82 | 33,74 | 31,80 | 32,13 | 32,13 | 1.144.100 |
18 dic 2023 | 33,55 | 33,55 | 31,98 | 32,41 | 32,41 | 891.100 |
15 dic 2023 | 35,66 | 35,66 | 33,21 | 33,41 | 33,41 | 1.019.200 |
14 dic 2023 | 34,37 | 36,61 | 34,21 | 35,31 | 35,31 | 1.019.300 |
13 dic 2023 | 31,50 | 33,66 | 30,82 | 33,65 | 33,65 | 1.256.000 |
12 dic 2023 | 32,19 | 32,19 | 31,11 | 31,60 | 31,60 | 785.300 |
11 dic 2023 | 33,22 | 33,52 | 31,67 | 32,14 | 32,14 | 493.000 |
08 dic 2023 | 30,99 | 33,86 | 30,99 | 33,40 | 33,40 | 1.043.400 |
07 dic 2023 | 30,80 | 31,56 | 30,53 | 31,32 | 31,32 | 539.000 |
06 dic 2023 | 31,02 | 31,23 | 30,29 | 30,60 | 30,60 | 798.600 |
05 dic 2023 | 31,17 | 32,13 | 30,78 | 30,80 | 30,80 | 967.900 |
04 dic 2023 | 32,68 | 33,01 | 31,36 | 32,29 | 32,29 | 878.500 |
01 dic 2023 | 31,87 | 33,09 | 31,47 | 32,99 | 32,99 | 1.441.600 |
30 nov 2023 | 31,68 | 31,92 | 30,80 | 31,36 | 31,36 | 1.364.700 |
29 nov 2023 | 32,05 | 33,05 | 30,91 | 31,61 | 31,61 | 1.130.500 |
28 nov 2023 | 31,59 | 32,59 | 31,00 | 31,97 | 31,97 | 1.059.200 |
27 nov 2023 | 33,60 | 33,60 | 31,79 | 31,80 | 31,80 | 1.180.800 |
24 nov 2023 | 33,94 | 34,10 | 33,30 | 33,90 | 33,90 | 255.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |