Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 34,62 | 35,19 | 34,57 | 34,93 | 34,93 | 1.035.400 |
18 abr 2024 | 35,40 | 35,45 | 34,61 | 34,62 | 34,62 | 1.137.600 |
17 abr 2024 | 35,42 | 35,42 | 34,50 | 34,51 | 34,51 | 1.101.900 |
16 abr 2024 | 35,22 | 35,38 | 34,56 | 34,98 | 34,98 | 954.700 |
15 abr 2024 | 36,29 | 36,60 | 35,59 | 35,61 | 35,61 | 1.134.400 |
12 abr 2024 | 36,23 | 36,60 | 35,98 | 36,33 | 36,33 | 733.000 |
11 abr 2024 | 35,88 | 36,47 | 35,69 | 36,46 | 36,46 | 755.500 |
10 abr 2024 | 35,80 | 35,97 | 35,40 | 35,69 | 35,69 | 962.300 |
09 abr 2024 | 37,48 | 37,53 | 36,70 | 37,20 | 37,20 | 447.600 |
08 abr 2024 | 37,47 | 37,52 | 37,06 | 37,11 | 37,11 | 676.600 |
05 abr 2024 | 36,88 | 37,52 | 36,88 | 37,26 | 37,26 | 981.200 |
04 abr 2024 | 38,02 | 38,09 | 36,64 | 36,94 | 36,94 | 767.800 |
03 abr 2024 | 36,61 | 37,50 | 36,61 | 37,45 | 37,45 | 680.900 |
02 abr 2024 | 37,44 | 37,52 | 36,46 | 36,89 | 36,89 | 1.179.700 |
01 abr 2024 | 38,65 | 38,98 | 38,02 | 38,22 | 38,22 | 741.900 |
28 mar 2024 | 38,00 | 39,08 | 38,00 | 38,66 | 38,66 | 1.229.600 |
27 mar 2024 | 37,14 | 37,95 | 37,13 | 37,93 | 37,93 | 1.123.000 |
26 mar 2024 | 36,70 | 36,97 | 36,65 | 36,80 | 36,80 | 699.000 |
25 mar 2024 | 36,64 | 37,12 | 36,59 | 36,59 | 36,59 | 492.500 |
22 mar 2024 | 36,83 | 36,95 | 36,49 | 36,73 | 36,73 | 641.000 |
21 mar 2024 | 36,38 | 37,08 | 36,28 | 36,60 | 36,60 | 1.284.300 |
20 mar 2024 | 35,02 | 36,18 | 34,71 | 35,86 | 35,86 | 901.500 |
19 mar 2024 | 34,13 | 35,22 | 34,09 | 35,08 | 35,08 | 1.049.800 |
18 mar 2024 | 34,87 | 34,87 | 33,76 | 34,19 | 34,19 | 1.654.400 |
15 mar 2024 | 33,36 | 34,60 | 33,36 | 34,22 | 34,22 | 13.907.800 |
14 mar 2024 | 34,47 | 34,86 | 33,24 | 33,61 | 33,61 | 1.763.800 |
13 mar 2024 | 34,97 | 35,46 | 34,76 | 34,98 | 34,98 | 1.730.200 |
12 mar 2024 | 33,98 | 34,47 | 33,64 | 34,21 | 34,21 | 978.100 |
11 mar 2024 | 34,46 | 34,51 | 33,69 | 34,04 | 34,04 | 1.059.400 |
08 mar 2024 | 35,15 | 35,49 | 34,51 | 34,60 | 34,60 | 1.171.000 |
07 mar 2024 | 34,91 | 35,34 | 34,68 | 34,81 | 34,81 | 1.344.100 |
06 mar 2024 | 34,71 | 34,77 | 34,26 | 34,47 | 34,47 | 1.206.800 |
05 mar 2024 | 34,86 | 35,46 | 34,20 | 34,35 | 34,35 | 1.325.100 |
04 mar 2024 | 35,80 | 36,14 | 34,96 | 35,04 | 35,04 | 1.113.800 |
01 mar 2024 | 35,22 | 35,67 | 34,85 | 35,64 | 35,64 | 1.014.100 |
29 feb 2024 | 34,86 | 35,53 | 34,86 | 35,38 | 35,38 | 1.277.500 |
28 feb 2024 | 34,61 | 34,98 | 34,48 | 34,49 | 34,49 | 1.236.800 |
27 feb 2024 | 35,07 | 35,24 | 34,69 | 34,78 | 34,78 | 1.528.400 |
26 feb 2024 | 35,53 | 35,63 | 34,84 | 34,86 | 34,86 | 1.356.500 |
23 feb 2024 | 35,32 | 35,89 | 35,32 | 35,59 | 35,59 | 906.600 |
22 feb 2024 | 35,57 | 35,91 | 35,25 | 35,29 | 35,29 | 749.900 |
21 feb 2024 | 35,99 | 36,23 | 35,11 | 35,51 | 35,51 | 996.200 |
20 feb 2024 | 33,95 | 34,89 | 33,41 | 34,78 | 34,78 | 928.100 |
16 feb 2024 | 35,31 | 35,52 | 34,75 | 34,77 | 34,77 | 726.900 |
15 feb 2024 | 35,53 | 36,01 | 35,33 | 35,97 | 35,97 | 555.600 |
14 feb 2024 | 34,90 | 35,42 | 34,50 | 35,25 | 35,25 | 639.400 |
13 feb 2024 | 34,24 | 34,72 | 34,07 | 34,32 | 34,32 | 882.100 |
12 feb 2024 | 35,20 | 36,43 | 35,20 | 36,10 | 36,10 | 688.400 |
09 feb 2024 | 35,09 | 35,41 | 34,71 | 35,14 | 35,14 | 563.000 |
08 feb 2024 | 34,82 | 35,17 | 34,67 | 35,16 | 35,16 | 627.200 |
07 feb 2024 | 34,53 | 34,86 | 34,30 | 34,74 | 34,74 | 621.300 |
06 feb 2024 | 34,48 | 34,66 | 34,04 | 34,41 | 34,41 | 550.900 |
05 feb 2024 | 34,00 | 34,62 | 33,86 | 34,39 | 34,39 | 745.400 |
02 feb 2024 | 34,43 | 34,97 | 34,20 | 34,55 | 34,55 | 499.400 |
01 feb 2024 | 34,91 | 35,31 | 34,32 | 35,22 | 35,22 | 777.000 |
31 ene 2024 | 34,94 | 35,62 | 34,49 | 34,53 | 34,53 | 951.100 |
30 ene 2024 | 35,19 | 35,66 | 35,03 | 35,09 | 35,09 | 627.400 |
29 ene 2024 | 34,78 | 35,41 | 34,69 | 35,21 | 35,21 | 684.800 |
26 ene 2024 | 34,90 | 35,23 | 34,60 | 34,79 | 34,79 | 508.700 |
25 ene 2024 | 34,52 | 34,84 | 34,25 | 34,83 | 34,83 | 606.200 |
24 ene 2024 | 34,60 | 34,61 | 33,56 | 33,78 | 33,78 | 778.800 |
23 ene 2024 | 35,68 | 36,00 | 34,19 | 34,23 | 34,23 | 941.800 |
22 ene 2024 | 35,46 | 36,37 | 35,35 | 36,27 | 36,27 | 898.100 |
19 ene 2024 | 35,13 | 35,37 | 34,60 | 35,11 | 35,11 | 556.700 |
18 ene 2024 | 34,74 | 35,26 | 34,74 | 35,05 | 35,05 | 764.100 |
17 ene 2024 | 33,76 | 34,05 | 33,35 | 34,00 | 34,00 | 503.400 |
16 ene 2024 | 34,26 | 34,32 | 33,99 | 34,22 | 34,22 | 633.300 |
12 ene 2024 | 35,07 | 35,07 | 34,16 | 34,59 | 34,59 | 539.100 |
11 ene 2024 | 34,39 | 34,81 | 34,16 | 34,73 | 34,73 | 647.900 |
10 ene 2024 | 34,42 | 34,97 | 34,40 | 34,83 | 34,83 | 534.300 |
09 ene 2024 | 34,22 | 34,36 | 34,04 | 34,21 | 34,21 | 1.012.800 |
08 ene 2024 | 34,48 | 35,01 | 34,40 | 34,74 | 34,74 | 564.100 |
05 ene 2024 | 33,90 | 34,63 | 33,81 | 34,20 | 34,20 | 895.800 |
04 ene 2024 | 34,16 | 34,48 | 33,94 | 34,24 | 34,24 | 886.300 |
03 ene 2024 | 34,62 | 34,69 | 34,04 | 34,15 | 34,15 | 713.100 |
02 ene 2024 | 34,93 | 35,31 | 34,65 | 35,20 | 35,20 | 498.700 |
29 dic 2023 | 35,63 | 35,83 | 35,39 | 35,40 | 35,40 | 478.400 |
28 dic 2023 | 35,78 | 36,05 | 35,67 | 35,77 | 35,77 | 442.000 |
27 dic 2023 | 36,00 | 36,28 | 35,68 | 36,00 | 36,00 | 546.000 |
26 dic 2023 | 35,51 | 35,90 | 35,21 | 35,83 | 35,83 | 496.700 |
22 dic 2023 | 35,23 | 35,74 | 35,08 | 35,30 | 35,30 | 891.300 |
21 dic 2023 | 35,15 | 35,39 | 34,56 | 35,01 | 35,01 | 715.700 |
20 dic 2023 | 34,41 | 34,92 | 34,00 | 34,01 | 34,01 | 747.400 |
19 dic 2023 | 33,85 | 34,53 | 33,66 | 34,31 | 34,31 | 895.900 |
18 dic 2023 | 33,23 | 33,56 | 32,79 | 33,37 | 33,37 | 925.700 |
15 dic 2023 | 34,40 | 34,61 | 33,41 | 33,63 | 33,63 | 4.613.200 |
14 dic 2023 | 32,64 | 34,65 | 32,63 | 34,62 | 34,62 | 1.237.600 |
13 dic 2023 | 31,07 | 32,04 | 30,27 | 31,92 | 31,92 | 1.136.800 |
12 dic 2023 | 31,27 | 31,27 | 30,65 | 30,82 | 30,82 | 866.700 |
11 dic 2023 | 31,20 | 31,41 | 31,02 | 31,21 | 31,21 | 667.200 |
08 dic 2023 | 30,78 | 31,47 | 30,78 | 31,38 | 31,38 | 521.200 |
07 dic 2023 | 30,68 | 31,00 | 30,44 | 30,94 | 30,94 | 752.100 |
06 dic 2023 | 30,51 | 31,24 | 30,48 | 30,56 | 30,56 | 614.700 |
05 dic 2023 | 30,58 | 30,67 | 30,09 | 30,17 | 30,17 | 642.300 |
04 dic 2023 | 29,83 | 30,67 | 29,83 | 30,64 | 30,64 | 703.000 |
01 dic 2023 | 29,22 | 30,09 | 29,15 | 30,07 | 30,07 | 701.700 |
30 nov 2023 | 29,15 | 29,24 | 28,74 | 29,18 | 29,18 | 791.900 |
29 nov 2023 | 29,31 | 29,55 | 29,12 | 29,17 | 29,17 | 584.600 |
28 nov 2023 | 29,11 | 29,13 | 28,79 | 28,89 | 28,89 | 868.400 |
27 nov 2023 | 29,12 | 29,17 | 28,87 | 29,08 | 29,08 | 397.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |