Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 27,48 | 28,25 | 27,14 | 27,25 | 27,25 | 95.600 |
17 abr 2024 | 28,20 | 28,22 | 27,43 | 27,43 | 27,43 | 122.500 |
16 abr 2024 | 27,64 | 28,41 | 26,97 | 27,88 | 27,88 | 185.200 |
15 abr 2024 | 28,09 | 28,32 | 27,58 | 27,86 | 27,86 | 210.400 |
12 abr 2024 | 28,83 | 28,86 | 27,80 | 27,89 | 27,89 | 85.800 |
11 abr 2024 | 29,30 | 30,14 | 28,88 | 29,12 | 29,12 | 83.500 |
10 abr 2024 | 30,32 | 30,57 | 29,04 | 29,25 | 29,25 | 144.800 |
09 abr 2024 | 31,08 | 31,71 | 30,87 | 31,00 | 31,00 | 80.400 |
08 abr 2024 | 30,78 | 32,19 | 30,44 | 31,07 | 31,07 | 76.700 |
05 abr 2024 | 30,97 | 31,11 | 30,48 | 30,69 | 30,69 | 48.300 |
04 abr 2024 | 32,18 | 32,45 | 31,00 | 31,09 | 31,09 | 70.100 |
03 abr 2024 | 32,02 | 32,07 | 31,44 | 31,78 | 31,78 | 80.800 |
02 abr 2024 | 32,75 | 32,81 | 31,82 | 32,08 | 32,08 | 146.500 |
01 abr 2024 | 33,11 | 33,74 | 32,66 | 33,28 | 33,28 | 93.500 |
28 mar 2024 | 32,48 | 33,32 | 32,48 | 33,08 | 33,08 | 141.000 |
27 mar 2024 | 32,33 | 32,53 | 32,11 | 32,53 | 32,53 | 98.500 |
26 mar 2024 | 32,67 | 32,67 | 31,96 | 31,98 | 31,98 | 71.900 |
25 mar 2024 | 32,83 | 32,88 | 32,26 | 32,29 | 32,29 | 126.300 |
22 mar 2024 | 32,65 | 32,89 | 32,32 | 32,64 | 32,64 | 87.700 |
21 mar 2024 | 32,77 | 32,77 | 32,33 | 32,59 | 32,59 | 146.100 |
20 mar 2024 | 31,14 | 32,70 | 31,14 | 32,55 | 32,55 | 97.000 |
19 mar 2024 | 30,49 | 31,28 | 30,31 | 31,24 | 31,24 | 68.100 |
18 mar 2024 | 30,67 | 30,99 | 30,20 | 30,68 | 30,68 | 114.700 |
15 mar 2024 | 29,73 | 30,58 | 29,43 | 30,46 | 30,46 | 246.300 |
14 mar 2024 | 30,92 | 31,10 | 29,69 | 29,82 | 29,82 | 116.800 |
13 mar 2024 | 31,37 | 31,81 | 30,74 | 30,97 | 30,97 | 80.400 |
12 mar 2024 | 31,65 | 31,91 | 31,06 | 31,55 | 31,55 | 62.300 |
11 mar 2024 | 31,13 | 32,00 | 31,13 | 31,77 | 31,77 | 54.900 |
08 mar 2024 | 31,25 | 31,90 | 31,24 | 31,26 | 31,26 | 72.100 |
07 mar 2024 | 31,19 | 31,33 | 30,79 | 30,92 | 30,92 | 67.000 |
06 mar 2024 | 31,22 | 31,23 | 30,64 | 30,90 | 30,90 | 108.500 |
05 mar 2024 | 31,19 | 31,40 | 30,64 | 31,04 | 31,04 | 96.600 |
04 mar 2024 | 31,73 | 32,34 | 31,35 | 31,42 | 31,42 | 83.300 |
01 mar 2024 | 31,87 | 32,10 | 31,48 | 31,72 | 31,72 | 72.000 |
29 feb 2024 | 31,63 | 31,85 | 31,33 | 31,71 | 31,71 | 85.500 |
28 feb 2024 | 31,27 | 31,33 | 31,02 | 31,03 | 31,03 | 63.400 |
27 feb 2024 | 32,06 | 32,94 | 31,62 | 31,68 | 31,68 | 79.900 |
26 feb 2024 | 31,62 | 32,30 | 31,62 | 31,88 | 31,88 | 75.900 |
23 feb 2024 | 31,87 | 32,18 | 31,41 | 31,71 | 31,71 | 72.300 |
22 feb 2024 | 31,76 | 32,08 | 31,44 | 31,91 | 31,91 | 83.900 |
21 feb 2024 | 32,21 | 32,44 | 31,68 | 31,81 | 31,81 | 97.300 |
20 feb 2024 | 31,91 | 32,75 | 31,63 | 32,64 | 32,64 | 107.500 |
16 feb 2024 | 32,95 | 33,00 | 32,34 | 32,40 | 32,40 | 83.500 |
15 feb 2024 | 32,57 | 33,56 | 32,39 | 33,18 | 33,18 | 95.800 |
14 feb 2024 | 32,62 | 33,07 | 32,20 | 32,52 | 32,52 | 161.900 |
13 feb 2024 | 33,46 | 34,46 | 32,35 | 32,52 | 32,52 | 124.100 |
12 feb 2024 | 35,12 | 35,78 | 34,96 | 35,03 | 35,03 | 105.100 |
09 feb 2024 | 33,56 | 35,33 | 33,56 | 35,03 | 35,03 | 125.500 |
08 feb 2024 | 33,71 | 34,50 | 31,70 | 33,56 | 33,56 | 211.600 |
07 feb 2024 | 34,19 | 34,37 | 33,21 | 33,40 | 33,40 | 128.000 |
06 feb 2024 | 33,70 | 34,61 | 33,70 | 34,41 | 34,41 | 91.100 |
05 feb 2024 | 33,60 | 33,69 | 33,17 | 33,45 | 33,45 | 86.500 |
02 feb 2024 | 33,54 | 34,87 | 33,53 | 34,07 | 34,07 | 90.300 |
01 feb 2024 | 34,49 | 34,83 | 33,88 | 33,95 | 33,95 | 105.100 |
31 ene 2024 | 35,64 | 35,99 | 34,17 | 34,17 | 34,17 | 136.300 |
30 ene 2024 | 34,35 | 34,39 | 33,53 | 33,54 | 33,54 | 87.400 |
29 ene 2024 | 33,90 | 34,78 | 33,81 | 34,68 | 34,68 | 96.500 |
26 ene 2024 | 34,16 | 34,25 | 33,45 | 33,64 | 33,64 | 86.500 |
25 ene 2024 | 33,99 | 34,13 | 33,60 | 33,96 | 33,96 | 108.700 |
24 ene 2024 | 34,24 | 35,47 | 32,89 | 33,39 | 33,39 | 119.200 |
23 ene 2024 | 33,54 | 33,62 | 32,65 | 33,62 | 33,62 | 212.100 |
22 ene 2024 | 33,10 | 34,07 | 32,53 | 32,93 | 32,93 | 195.700 |
19 ene 2024 | 32,68 | 33,08 | 32,14 | 33,03 | 33,03 | 213.100 |
18 ene 2024 | 32,93 | 33,48 | 31,87 | 32,39 | 32,39 | 182.200 |
17 ene 2024 | 33,36 | 33,76 | 32,67 | 32,74 | 32,74 | 196.800 |
16 ene 2024 | 34,31 | 35,74 | 33,67 | 34,09 | 34,09 | 604.500 |
12 ene 2024 | 40,00 | 40,00 | 34,72 | 34,81 | 34,81 | 655.000 |
11 ene 2024 | 41,93 | 41,93 | 38,58 | 39,66 | 39,66 | 1.399.600 |
10 ene 2024 | 34,66 | 35,28 | 34,27 | 35,27 | 35,27 | 100.200 |
09 ene 2024 | 34,30 | 35,03 | 34,20 | 34,85 | 34,85 | 223.600 |
08 ene 2024 | 34,04 | 35,05 | 33,88 | 34,98 | 34,98 | 313.200 |
05 ene 2024 | 33,67 | 34,47 | 33,61 | 33,95 | 33,95 | 225.800 |
04 ene 2024 | 33,62 | 34,07 | 33,42 | 34,01 | 34,01 | 124.700 |
03 ene 2024 | 33,87 | 33,87 | 33,35 | 33,50 | 33,50 | 197.000 |
02 ene 2024 | 34,53 | 34,64 | 34,07 | 34,25 | 34,25 | 142.700 |
29 dic 2023 | 35,88 | 36,27 | 34,59 | 34,86 | 34,86 | 210.600 |
28 dic 2023 | 36,02 | 36,54 | 35,93 | 36,08 | 36,08 | 129.400 |
27 dic 2023 | 35,81 | 36,48 | 35,61 | 36,22 | 36,22 | 156.000 |
26 dic 2023 | 35,35 | 35,93 | 35,07 | 35,78 | 35,78 | 104.000 |
22 dic 2023 | 34,87 | 35,51 | 34,84 | 35,10 | 35,10 | 110.700 |
21 dic 2023 | 34,36 | 34,99 | 33,29 | 34,77 | 34,77 | 108.900 |
20 dic 2023 | 34,79 | 35,15 | 33,85 | 34,00 | 34,00 | 178.600 |
19 dic 2023 | 33,77 | 35,02 | 33,05 | 34,78 | 34,78 | 183.800 |
18 dic 2023 | 33,69 | 34,04 | 33,15 | 33,48 | 33,48 | 148.500 |
15 dic 2023 | 35,44 | 35,52 | 33,39 | 33,43 | 33,43 | 535.600 |
14 dic 2023 | 34,15 | 35,44 | 34,10 | 34,82 | 34,82 | 244.000 |
13 dic 2023 | 31,99 | 33,69 | 31,73 | 33,53 | 33,53 | 165.800 |
12 dic 2023 | 31,49 | 31,93 | 30,85 | 31,89 | 31,89 | 146.300 |
11 dic 2023 | 31,37 | 31,97 | 31,10 | 31,57 | 31,57 | 145.300 |
08 dic 2023 | 30,55 | 31,52 | 30,36 | 31,38 | 31,38 | 124.100 |
07 dic 2023 | 30,84 | 30,98 | 30,40 | 30,69 | 30,69 | 91.900 |
06 dic 2023 | 31,11 | 31,54 | 30,71 | 30,91 | 30,91 | 115.500 |
05 dic 2023 | 31,21 | 31,21 | 30,51 | 30,88 | 30,88 | 132.800 |
04 dic 2023 | 30,60 | 31,54 | 30,60 | 31,48 | 31,48 | 129.200 |
01 dic 2023 | 29,72 | 30,59 | 29,37 | 30,53 | 30,53 | 117.800 |
30 nov 2023 | 29,95 | 30,13 | 29,27 | 29,60 | 29,60 | 144.000 |
29 nov 2023 | 30,11 | 30,86 | 29,93 | 30,00 | 30,00 | 105.700 |
28 nov 2023 | 29,87 | 30,00 | 28,96 | 29,89 | 29,89 | 103.100 |
27 nov 2023 | 29,80 | 30,04 | 29,47 | 30,00 | 30,00 | 118.400 |
24 nov 2023 | 29,72 | 30,52 | 29,69 | 29,80 | 29,80 | 46.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |