Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 41,00 | 41,10 | 40,56 | 40,56 | 40,56 | 64.096 |
29 abr 2024 | 39,96 | 41,18 | 39,90 | 41,00 | 41,00 | 90.003 |
26 abr 2024 | 39,72 | 39,94 | 39,50 | 39,56 | 39,56 | 52.382 |
25 abr 2024 | 39,84 | 40,02 | 39,38 | 39,42 | 39,42 | 66.245 |
24 abr 2024 | 40,02 | 40,58 | 39,86 | 39,86 | 39,86 | 75.145 |
23 abr 2024 | 40,42 | 40,42 | 39,68 | 39,86 | 39,86 | 50.906 |
22 abr 2024 | 40,30 | 40,50 | 39,38 | 40,12 | 40,12 | 59.790 |
19 abr 2024 | 40,48 | 40,66 | 40,18 | 40,20 | 40,20 | 44.014 |
18 abr 2024 | 40,78 | 40,82 | 40,40 | 40,68 | 40,68 | 42.192 |
17 abr 2024 | 40,22 | 40,78 | 40,22 | 40,42 | 40,42 | 47.927 |
16 abr 2024 | 40,08 | 40,46 | 39,92 | 40,40 | 40,40 | 54.885 |
15 abr 2024 | 40,68 | 41,00 | 40,42 | 40,70 | 40,70 | 57.997 |
12 abr 2024 | 41,64 | 41,76 | 40,54 | 40,72 | 40,72 | 63.316 |
11 abr 2024 | 41,20 | 41,74 | 41,06 | 41,20 | 41,20 | 104.849 |
10 abr 2024 | 40,80 | 41,40 | 40,68 | 41,20 | 41,20 | 113.279 |
09 abr 2024 | 40,64 | 41,14 | 40,38 | 40,60 | 40,60 | 73.965 |
08 abr 2024 | 39,60 | 40,64 | 39,42 | 40,64 | 40,64 | 134.218 |
05 abr 2024 | 39,14 | 39,56 | 39,02 | 39,42 | 39,42 | 72.495 |
04 abr 2024 | 39,32 | 39,58 | 39,22 | 39,58 | 39,58 | 65.623 |
03 abr 2024 | 38,80 | 39,22 | 38,04 | 39,22 | 39,22 | 120.073 |
02 abr 2024 | 39,52 | 39,92 | 38,70 | 38,70 | 38,70 | 107.556 |
28 mar 2024 | 39,20 | 39,56 | 39,00 | 39,50 | 39,50 | 66.467 |
27 mar 2024 | 38,90 | 39,24 | 38,90 | 39,14 | 39,14 | 56.959 |
26 mar 2024 | 38,74 | 39,28 | 38,68 | 39,24 | 39,24 | 96.440 |
25 mar 2024 | 38,16 | 38,60 | 37,88 | 38,60 | 38,60 | 76.601 |
22 mar 2024 | 37,70 | 38,34 | 37,70 | 38,02 | 38,02 | 76.413 |
21 mar 2024 | 37,34 | 37,78 | 37,08 | 37,78 | 37,78 | 118.741 |
20 mar 2024 | 36,60 | 37,34 | 36,48 | 36,94 | 36,94 | 443.226 |
19 mar 2024 | 36,56 | 36,84 | 36,42 | 36,76 | 36,76 | 67.030 |
18 mar 2024 | 36,80 | 36,90 | 36,56 | 36,76 | 36,76 | 55.331 |
15 mar 2024 | 37,00 | 37,06 | 36,64 | 36,78 | 36,78 | 82.241 |
14 mar 2024 | 37,30 | 37,40 | 36,90 | 36,94 | 36,94 | 88.457 |
13 mar 2024 | 37,30 | 37,36 | 37,00 | 37,22 | 37,22 | 56.336 |
12 mar 2024 | 37,14 | 37,34 | 36,88 | 37,34 | 37,34 | 77.142 |
11 mar 2024 | 37,44 | 37,60 | 36,94 | 37,14 | 37,14 | 118.507 |
08 mar 2024 | 38,60 | 38,60 | 37,28 | 37,72 | 37,72 | 204.014 |
07 mar 2024 | 38,36 | 38,88 | 37,90 | 38,58 | 38,58 | 110.400 |
06 mar 2024 | 37,20 | 38,52 | 37,16 | 38,44 | 38,44 | 209.685 |
05 mar 2024 | 40,00 | 40,32 | 36,62 | 37,12 | 37,12 | 513.863 |
04 mar 2024 | 39,28 | 39,84 | 38,90 | 39,32 | 39,32 | 165.097 |
01 mar 2024 | 38,88 | 39,10 | 38,42 | 39,10 | 39,10 | 82.212 |
29 feb 2024 | 38,20 | 38,74 | 38,08 | 38,58 | 38,58 | 73.032 |
28 feb 2024 | 38,72 | 39,00 | 37,68 | 38,10 | 38,10 | 79.326 |
27 feb 2024 | 38,72 | 39,28 | 38,72 | 39,08 | 39,08 | 50.413 |
26 feb 2024 | 38,32 | 38,88 | 38,32 | 38,76 | 38,76 | 33.128 |
23 feb 2024 | 38,82 | 38,84 | 38,18 | 38,68 | 38,68 | 52.925 |
22 feb 2024 | 38,20 | 38,60 | 38,20 | 38,46 | 38,46 | 43.077 |
21 feb 2024 | 37,90 | 38,00 | 37,68 | 37,76 | 37,76 | 21.122 |
20 feb 2024 | 38,04 | 38,06 | 37,32 | 37,70 | 37,70 | 30.024 |
19 feb 2024 | 38,24 | 38,28 | 37,88 | 38,04 | 38,04 | 25.944 |
16 feb 2024 | 38,30 | 38,78 | 38,02 | 38,34 | 38,34 | 72.729 |
15 feb 2024 | 38,00 | 38,10 | 37,80 | 38,02 | 38,02 | 40.281 |
14 feb 2024 | 36,98 | 37,88 | 36,66 | 37,82 | 37,82 | 60.977 |
13 feb 2024 | 37,54 | 37,58 | 36,72 | 37,06 | 37,06 | 46.598 |
12 feb 2024 | 37,18 | 38,10 | 37,18 | 37,66 | 37,66 | 56.123 |
09 feb 2024 | 36,66 | 37,14 | 36,48 | 37,10 | 37,10 | 50.238 |
08 feb 2024 | 36,00 | 36,50 | 35,94 | 36,50 | 36,50 | 76.070 |
07 feb 2024 | 36,90 | 36,90 | 35,70 | 35,94 | 35,94 | 107.652 |
06 feb 2024 | 36,62 | 36,88 | 36,40 | 36,82 | 36,82 | 60.694 |
05 feb 2024 | 37,12 | 37,12 | 36,60 | 36,68 | 36,68 | 61.657 |
02 feb 2024 | 37,30 | 37,58 | 37,10 | 37,12 | 37,12 | 31.498 |
01 feb 2024 | 37,26 | 37,60 | 37,18 | 37,20 | 37,20 | 46.351 |
31 ene 2024 | 37,12 | 37,52 | 37,00 | 37,42 | 37,42 | 64.750 |
30 ene 2024 | 37,20 | 37,44 | 37,10 | 37,16 | 37,16 | 40.759 |
29 ene 2024 | 37,76 | 37,76 | 37,02 | 37,12 | 37,12 | 43.308 |
26 ene 2024 | 37,30 | 37,82 | 36,88 | 37,80 | 37,80 | 77.719 |
25 ene 2024 | 37,92 | 37,92 | 37,18 | 37,44 | 37,44 | 75.804 |
24 ene 2024 | 37,36 | 37,86 | 37,04 | 37,86 | 37,86 | 80.250 |
23 ene 2024 | 37,08 | 37,14 | 36,44 | 37,00 | 37,00 | 56.187 |
22 ene 2024 | 36,50 | 37,00 | 36,50 | 36,84 | 36,84 | 49.218 |
19 ene 2024 | 36,96 | 36,96 | 36,20 | 36,20 | 36,20 | 31.109 |
18 ene 2024 | 36,14 | 36,78 | 35,96 | 36,78 | 36,78 | 37.036 |
17 ene 2024 | 36,00 | 36,00 | 35,60 | 35,92 | 35,92 | 82.831 |
16 ene 2024 | 36,98 | 37,04 | 36,30 | 36,30 | 36,30 | 80.000 |
15 ene 2024 | 37,14 | 37,32 | 36,96 | 37,10 | 37,10 | 31.757 |
12 ene 2024 | 36,80 | 37,44 | 36,80 | 37,14 | 37,14 | 95.488 |
11 ene 2024 | 37,18 | 37,20 | 36,60 | 36,60 | 36,60 | 120.665 |
10 ene 2024 | 37,22 | 37,22 | 36,82 | 36,90 | 36,90 | 36.362 |
09 ene 2024 | 37,44 | 37,60 | 37,10 | 37,28 | 37,28 | 34.645 |
08 ene 2024 | 37,22 | 37,42 | 36,78 | 37,42 | 37,42 | 49.815 |
05 ene 2024 | 37,36 | 37,42 | 36,72 | 37,36 | 37,36 | 64.938 |
04 ene 2024 | 37,64 | 38,00 | 37,42 | 37,66 | 37,66 | 86.592 |
03 ene 2024 | 39,40 | 39,46 | 37,82 | 38,08 | 38,08 | 121.165 |
02 ene 2024 | 39,76 | 39,96 | 39,26 | 39,54 | 39,54 | 80.845 |
29 dic 2023 | 39,80 | 39,80 | 39,40 | 39,50 | 39,50 | 40.391 |
28 dic 2023 | 39,76 | 39,78 | 39,34 | 39,58 | 39,58 | 44.084 |
27 dic 2023 | 39,60 | 39,74 | 39,30 | 39,64 | 39,64 | 73.083 |
22 dic 2023 | 39,60 | 39,70 | 39,22 | 39,48 | 39,48 | 69.717 |
21 dic 2023 | 39,60 | 39,82 | 39,14 | 39,68 | 39,68 | 56.068 |
20 dic 2023 | 39,80 | 40,10 | 39,44 | 39,88 | 39,88 | 72.966 |
19 dic 2023 | 39,34 | 39,92 | 39,34 | 39,86 | 39,86 | 76.534 |
18 dic 2023 | 39,46 | 39,78 | 39,22 | 39,34 | 39,34 | 100.982 |
15 dic 2023 | 39,92 | 40,40 | 39,72 | 40,02 | 40,02 | 159.018 |
14 dic 2023 | 38,16 | 39,66 | 38,16 | 39,66 | 39,66 | 104.631 |
13 dic 2023 | 38,20 | 38,40 | 37,74 | 37,74 | 37,74 | 83.262 |
12 dic 2023 | 37,84 | 38,14 | 37,70 | 38,06 | 38,06 | 49.542 |
11 dic 2023 | 37,94 | 38,06 | 37,68 | 37,98 | 37,98 | 59.051 |
08 dic 2023 | 37,50 | 38,06 | 37,50 | 37,84 | 37,84 | 77.240 |
07 dic 2023 | 36,92 | 37,80 | 36,76 | 37,66 | 37,66 | 87.227 |
06 dic 2023 | 36,60 | 37,16 | 36,56 | 37,10 | 37,10 | 85.906 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |