Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 30,99 | 31,10 | 30,99 | 31,10 | 31,10 | 55 |
06 may 2024 | 30,76 | 30,86 | 30,76 | 30,86 | 30,86 | 400 |
03 may 2024 | 30,40 | 30,55 | 30,38 | 30,45 | 30,45 | 2500 |
02 may 2024 | 30,01 | 30,07 | 30,01 | 30,06 | 30,06 | 600 |
01 may 2024 | 29,78 | 29,90 | 29,63 | 29,90 | 29,90 | 900 |
30 abr 2024 | 30,09 | 30,09 | 29,94 | 29,94 | 29,94 | 200 |
29 abr 2024 | 30,45 | 30,45 | 30,30 | 30,39 | 30,39 | 800 |
26 abr 2024 | 30,33 | 30,40 | 30,33 | 30,35 | 30,35 | 600 |
25 abr 2024 | 29,95 | 30,23 | 29,95 | 30,23 | 30,23 | 200 |
24 abr 2024 | 30,04 | 30,08 | 29,95 | 30,08 | 30,08 | 900 |
23 abr 2024 | 30,15 | 30,24 | 29,96 | 30,21 | 30,21 | 2400 |
22 abr 2024 | 28,88 | 29,78 | 25,99 | 29,78 | 29,78 | 1000 |
19 abr 2024 | 29,54 | 29,54 | 29,48 | 29,48 | 29,48 | 300 |
18 abr 2024 | 29,88 | 29,88 | 29,66 | 29,66 | 29,66 | 400 |
17 abr 2024 | 30,07 | 30,07 | 29,96 | 29,96 | 29,96 | 800 |
16 abr 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | 100 |
15 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 400 |
12 abr 2024 | 30,61 | 30,64 | 30,37 | 30,50 | 30,50 | 2100 |
11 abr 2024 | 30,75 | 30,93 | 30,74 | 30,93 | 30,93 | 600 |
10 abr 2024 | 30,84 | 30,90 | 30,76 | 30,90 | 30,90 | 700 |
09 abr 2024 | 31,13 | 31,40 | 31,13 | 31,40 | 31,40 | 200 |
08 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 200 |
05 abr 2024 | 31,25 | 31,28 | 31,25 | 31,28 | 31,28 | 200 |
04 abr 2024 | 31,47 | 31,47 | 30,93 | 30,93 | 30,93 | 800 |
03 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | 300 |
02 abr 2024 | 31,11 | 31,22 | 31,11 | 31,22 | 31,22 | 400 |
01 abr 2024 | 31,71 | 31,71 | 31,42 | 31,60 | 31,60 | 1300 |
28 mar 2024 | 31,78 | 32,04 | 31,50 | 31,81 | 31,81 | 3900 |
27 mar 2024 | 31,70 | 31,78 | 31,70 | 31,78 | 31,78 | 200 |
26 mar 2024 | 31,54 | 31,60 | 31,52 | 31,56 | 31,56 | 1200 |
25 mar 2024 | 31,57 | 31,57 | 31,47 | 31,47 | 31,47 | 1100 |
22 mar 2024 | 31,64 | 31,64 | 31,62 | 31,62 | 31,62 | 300 |
21 mar 2024 | 31,90 | 31,95 | 31,85 | 31,85 | 31,85 | 1500 |
20 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | 200 |
19 mar 2024 | 31,34 | 31,35 | 31,28 | 31,35 | 31,35 | 1200 |
18 mar 2024 | 31,27 | 31,34 | 31,20 | 31,20 | 31,20 | 1400 |
15 mar 2024 | 31,26 | 31,28 | 31,20 | 31,25 | 31,25 | 2500 |
14 mar 2024 | 31,14 | 31,24 | 31,12 | 31,24 | 31,24 | 800 |
13 mar 2024 | 31,65 | 31,76 | 31,54 | 31,59 | 31,59 | 1600 |
12 mar 2024 | 31,57 | 31,71 | 31,49 | 31,71 | 31,71 | 700 |
11 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | 100 |
08 mar 2024 | 31,65 | 31,65 | 31,47 | 31,47 | 31,47 | 900 |
07 mar 2024 | 31,52 | 31,71 | 31,52 | 31,67 | 31,67 | 3000 |
06 mar 2024 | 31,22 | 31,30 | 31,22 | 31,30 | 31,30 | 1200 |
05 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | 100 |
04 mar 2024 | 31,18 | 34,30 | 31,04 | 31,26 | 31,26 | 3200 |
01 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | 300 |
29 feb 2024 | 30,89 | 31,02 | 30,89 | 31,02 | 31,02 | 1600 |
28 feb 2024 | 30,77 | 30,89 | 30,75 | 30,89 | 30,89 | 700 |
27 feb 2024 | 30,76 | 30,88 | 30,55 | 30,88 | 30,88 | 6500 |
26 feb 2024 | 30,81 | 30,97 | 30,78 | 30,86 | 30,86 | 5100 |
23 feb 2024 | 30,63 | 31,04 | 30,63 | 30,85 | 30,85 | 6800 |
22 feb 2024 | 30,54 | 30,71 | 30,54 | 30,69 | 30,69 | 5000 |
21 feb 2024 | 29,90 | 30,08 | 29,89 | 30,08 | 30,08 | 3100 |
20 feb 2024 | 30,01 | 30,03 | 29,97 | 29,99 | 29,99 | 800 |
16 feb 2024 | 30,17 | 30,45 | 30,01 | 30,01 | 30,01 | 2200 |
15 feb 2024 | 30,07 | 30,14 | 30,07 | 30,14 | 30,14 | 2000 |
14 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | 100 |
13 feb 2024 | 29,38 | 29,42 | 29,38 | 29,42 | 29,42 | 400 |
12 feb 2024 | 30,19 | 30,21 | 30,03 | 30,03 | 30,03 | 1600 |
09 feb 2024 | 29,98 | 30,21 | 29,98 | 30,21 | 30,21 | 400 |
08 feb 2024 | 29,85 | 29,98 | 29,78 | 29,93 | 29,93 | 500 |
07 feb 2024 | 30,01 | 30,01 | 29,90 | 29,90 | 29,90 | 200 |
06 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | 100 |
05 feb 2024 | 29,82 | 29,82 | 29,57 | 29,58 | 29,58 | 900 |
02 feb 2024 | 29,58 | 29,61 | 29,46 | 29,61 | 29,61 | 2300 |
01 feb 2024 | 29,34 | 29,63 | 29,34 | 29,63 | 29,63 | 400 |
31 ene 2024 | 29,51 | 29,53 | 29,19 | 29,19 | 29,19 | 1200 |
30 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | 100 |
29 ene 2024 | 29,12 | 29,32 | 29,12 | 29,27 | 29,27 | 600 |
26 ene 2024 | 29,17 | 29,17 | 29,08 | 29,08 | 29,08 | 200 |
25 ene 2024 | 29,15 | 29,18 | 29,15 | 29,18 | 29,18 | 200 |
24 ene 2024 | 29,13 | 29,13 | 29,03 | 29,03 | 29,03 | 300 |
23 ene 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | 100 |
22 ene 2024 | 29,20 | 29,20 | 29,14 | 29,18 | 29,18 | 1400 |
19 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 100 |
18 ene 2024 | 28,58 | 28,78 | 28,58 | 28,78 | 28,78 | 700 |
17 ene 2024 | 28,26 | 28,39 | 28,26 | 28,39 | 28,39 | 1400 |
16 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 200 |
12 ene 2024 | 28,73 | 28,75 | 28,69 | 28,72 | 28,72 | 900 |
11 ene 2024 | 28,42 | 28,62 | 28,42 | 28,62 | 28,62 | 800 |
10 ene 2024 | 28,38 | 28,51 | 28,38 | 28,51 | 28,51 | 4000 |
09 ene 2024 | 28,30 | 28,31 | 28,30 | 28,31 | 28,31 | 400 |
08 ene 2024 | 28,04 | 28,41 | 28,04 | 28,36 | 28,36 | 5200 |
05 ene 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 100 |
04 ene 2024 | 28,10 | 28,34 | 28,06 | 28,06 | 28,06 | 800 |
03 ene 2024 | 27,85 | 27,93 | 27,68 | 27,92 | 27,92 | 8700 |
02 ene 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | 300 |
29 dic 2023 | 28,72 | 28,72 | 28,67 | 28,67 | 28,67 | 900 |
28 dic 2023 | 28,78 | 28,81 | 28,69 | 28,74 | 28,74 | 1500 |
27 dic 2023 | 28,64 | 28,79 | 28,64 | 28,73 | 28,73 | 800 |
26 dic 2023 | 28,47 | 28,64 | 28,47 | 28,64 | 28,64 | 1400 |
22 dic 2023 | 28,42 | 28,51 | 28,42 | 28,51 | 28,51 | 800 |
21 dic 2023 | 28,19 | 28,41 | 28,19 | 28,41 | 28,41 | 1900 |
20 dic 2023 | 28,22 | 28,22 | 27,97 | 27,97 | 27,97 | 700 |
19 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | 200 |
18 dic 2023 | 28,13 | 28,16 | 28,13 | 28,16 | 28,16 | 300 |
15 dic 2023 | 28,20 | 28,20 | 28,13 | 28,13 | 28,13 | 800 |
14 dic 2023 | 28,49 | 28,50 | 28,25 | 28,29 | 28,29 | 1300 |
13 dic 2023 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |