Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 36,81 | 37,42 | 33,75 | 34,10 | 34,10 | 759.748 |
02 may 2024 | 37,01 | 37,73 | 36,80 | 37,26 | 37,26 | 258.300 |
01 may 2024 | 36,12 | 37,08 | 36,12 | 36,33 | 36,33 | 258.800 |
30 abr 2024 | 36,49 | 36,64 | 36,07 | 36,36 | 36,36 | 176.500 |
29 abr 2024 | 36,97 | 37,23 | 36,45 | 36,60 | 36,60 | 124.500 |
26 abr 2024 | 36,27 | 37,01 | 36,23 | 36,78 | 36,78 | 104.600 |
25 abr 2024 | 36,46 | 37,27 | 35,92 | 36,17 | 36,17 | 182.700 |
24 abr 2024 | 35,59 | 36,82 | 35,58 | 36,77 | 36,77 | 128.400 |
23 abr 2024 | 35,04 | 36,87 | 35,04 | 35,77 | 35,77 | 143.200 |
22 abr 2024 | 35,75 | 36,16 | 34,94 | 34,96 | 34,96 | 221.000 |
19 abr 2024 | 34,78 | 35,79 | 34,77 | 35,55 | 35,55 | 302.500 |
18 abr 2024 | 34,39 | 34,90 | 33,97 | 34,64 | 34,64 | 172.900 |
17 abr 2024 | 34,06 | 35,23 | 34,00 | 34,00 | 34,00 | 151.000 |
16 abr 2024 | 34,71 | 35,42 | 33,38 | 33,82 | 33,82 | 217.100 |
15 abr 2024 | 35,66 | 36,00 | 34,58 | 35,21 | 35,21 | 299.900 |
12 abr 2024 | 35,46 | 35,71 | 35,25 | 35,26 | 35,26 | 158.000 |
11 abr 2024 | 35,49 | 35,89 | 35,34 | 35,69 | 35,69 | 106.300 |
10 abr 2024 | 35,44 | 36,74 | 35,25 | 35,34 | 35,34 | 182.800 |
09 abr 2024 | 35,28 | 36,46 | 35,15 | 36,39 | 36,39 | 167.500 |
08 abr 2024 | 35,78 | 36,34 | 35,06 | 35,06 | 35,06 | 125.100 |
05 abr 2024 | 35,99 | 36,10 | 35,38 | 35,50 | 35,50 | 262.200 |
04 abr 2024 | 37,21 | 37,92 | 35,99 | 36,03 | 36,03 | 110.400 |
03 abr 2024 | 36,38 | 37,33 | 36,38 | 36,85 | 36,85 | 137.500 |
02 abr 2024 | 36,04 | 36,85 | 35,80 | 36,38 | 36,38 | 128.900 |
01 abr 2024 | 36,35 | 36,35 | 35,56 | 35,89 | 35,89 | 152.100 |
28 mar 2024 | 36,20 | 37,40 | 36,11 | 36,50 | 36,50 | 167.200 |
27 mar 2024 | 35,57 | 36,22 | 35,57 | 35,99 | 35,99 | 119.300 |
26 mar 2024 | 37,23 | 37,23 | 35,49 | 35,57 | 35,57 | 128.700 |
25 mar 2024 | 36,09 | 36,96 | 36,09 | 36,96 | 36,96 | 98.500 |
22 mar 2024 | 36,03 | 36,28 | 35,62 | 35,94 | 35,94 | 123.800 |
21 mar 2024 | 36,83 | 37,30 | 35,67 | 35,85 | 35,85 | 201.200 |
20 mar 2024 | 35,22 | 36,52 | 34,97 | 36,49 | 36,49 | 184.700 |
19 mar 2024 | 34,51 | 35,42 | 34,31 | 35,17 | 35,17 | 221.300 |
18 mar 2024 | 34,56 | 35,26 | 34,06 | 34,83 | 34,83 | 232.000 |
15 mar 2024 | 35,76 | 36,17 | 34,74 | 34,88 | 34,88 | 159.400 |
14 mar 2024 | 35,77 | 35,77 | 35,12 | 35,65 | 35,65 | 123.400 |
13 mar 2024 | 35,88 | 36,66 | 35,31 | 35,70 | 35,70 | 176.100 |
12 mar 2024 | 35,41 | 35,92 | 35,16 | 35,92 | 35,92 | 167.900 |
11 mar 2024 | 35,35 | 35,90 | 35,19 | 35,43 | 35,43 | 158.700 |
08 mar 2024 | 34,86 | 35,56 | 34,82 | 35,37 | 35,37 | 146.600 |
07 mar 2024 | 34,98 | 35,26 | 34,32 | 34,83 | 34,83 | 174.500 |
06 mar 2024 | 34,36 | 34,58 | 33,64 | 34,37 | 34,37 | 273.500 |
05 mar 2024 | 34,75 | 35,13 | 34,10 | 34,10 | 34,10 | 246.700 |
04 mar 2024 | 35,79 | 35,85 | 34,60 | 34,71 | 34,71 | 205.200 |
01 mar 2024 | 35,49 | 36,00 | 34,04 | 36,00 | 36,00 | 286.800 |
29 feb 2024 | 34,00 | 35,29 | 34,00 | 34,89 | 34,89 | 210.500 |
28 feb 2024 | 33,90 | 34,83 | 33,33 | 33,96 | 33,96 | 193.800 |
27 feb 2024 | 33,45 | 33,74 | 32,90 | 33,58 | 33,58 | 241.500 |
26 feb 2024 | 32,60 | 33,61 | 32,01 | 33,37 | 33,37 | 215.600 |
23 feb 2024 | 33,20 | 33,48 | 32,53 | 32,55 | 32,55 | 198.100 |
22 feb 2024 | 33,25 | 33,68 | 32,43 | 33,25 | 33,25 | 334.800 |
21 feb 2024 | 32,81 | 33,93 | 32,33 | 33,15 | 33,15 | 422.200 |
20 feb 2024 | 34,50 | 35,72 | 32,52 | 32,96 | 32,96 | 818.400 |
16 feb 2024 | 39,16 | 39,57 | 34,30 | 34,48 | 34,48 | 924.800 |
15 feb 2024 | 42,58 | 43,06 | 41,67 | 41,72 | 41,72 | 337.200 |
14 feb 2024 | 42,36 | 42,44 | 41,40 | 42,38 | 42,38 | 148.400 |
13 feb 2024 | 42,28 | 42,78 | 41,26 | 41,65 | 41,65 | 162.400 |
12 feb 2024 | 41,72 | 43,55 | 41,59 | 43,24 | 43,24 | 203.200 |
09 feb 2024 | 41,75 | 42,27 | 41,29 | 41,48 | 41,48 | 188.000 |
08 feb 2024 | 41,28 | 42,18 | 40,67 | 41,70 | 41,70 | 238.400 |
07 feb 2024 | 42,27 | 42,72 | 41,40 | 41,53 | 41,53 | 189.800 |
06 feb 2024 | 43,24 | 43,52 | 42,19 | 42,49 | 42,49 | 197.700 |
05 feb 2024 | 43,60 | 43,90 | 42,61 | 43,17 | 43,17 | 172.000 |
02 feb 2024 | 43,85 | 45,55 | 43,34 | 43,86 | 43,86 | 221.000 |
01 feb 2024 | 44,99 | 44,99 | 43,79 | 44,25 | 44,25 | 128.300 |
31 ene 2024 | 44,26 | 45,57 | 44,00 | 44,40 | 44,40 | 115.100 |
30 ene 2024 | 44,09 | 45,05 | 43,67 | 44,29 | 44,29 | 150.100 |
29 ene 2024 | 46,01 | 46,30 | 44,33 | 44,40 | 44,40 | 204.900 |
26 ene 2024 | 45,71 | 48,47 | 44,93 | 46,51 | 46,51 | 466.300 |
25 ene 2024 | 43,40 | 45,04 | 43,40 | 45,04 | 45,04 | 144.700 |
24 ene 2024 | 44,22 | 44,58 | 42,97 | 43,00 | 43,00 | 156.200 |
23 ene 2024 | 45,47 | 46,38 | 44,34 | 44,57 | 44,57 | 220.700 |
22 ene 2024 | 44,19 | 45,52 | 43,10 | 45,32 | 45,32 | 281.800 |
19 ene 2024 | 43,00 | 43,69 | 42,04 | 43,68 | 43,68 | 228.600 |
18 ene 2024 | 42,00 | 43,16 | 41,80 | 42,99 | 42,99 | 161.200 |
17 ene 2024 | 42,00 | 43,55 | 42,00 | 42,04 | 42,04 | 234.700 |
16 ene 2024 | 42,96 | 42,96 | 41,49 | 42,70 | 42,70 | 257.500 |
12 ene 2024 | 41,82 | 43,41 | 41,82 | 43,07 | 43,07 | 223.700 |
11 ene 2024 | 41,25 | 41,49 | 40,28 | 41,30 | 41,30 | 149.800 |
10 ene 2024 | 41,13 | 41,70 | 40,84 | 41,20 | 41,20 | 90.400 |
09 ene 2024 | 40,60 | 41,71 | 40,17 | 41,60 | 41,60 | 142.700 |
08 ene 2024 | 42,10 | 42,15 | 40,59 | 40,81 | 40,81 | 136.100 |
05 ene 2024 | 41,29 | 42,46 | 40,54 | 42,23 | 42,23 | 177.200 |
04 ene 2024 | 40,90 | 41,16 | 40,10 | 41,16 | 41,16 | 141.100 |
03 ene 2024 | 40,81 | 41,43 | 39,79 | 40,51 | 40,51 | 328.800 |
02 ene 2024 | 41,74 | 42,02 | 40,26 | 40,89 | 40,89 | 312.800 |
29 dic 2023 | 41,43 | 42,16 | 41,22 | 41,54 | 41,54 | 570.000 |
28 dic 2023 | 40,16 | 41,68 | 40,16 | 41,68 | 41,68 | 136.600 |
27 dic 2023 | 40,35 | 40,85 | 40,08 | 40,56 | 40,56 | 121.900 |
26 dic 2023 | 40,22 | 40,49 | 39,51 | 40,38 | 40,38 | 110.600 |
22 dic 2023 | 40,40 | 41,01 | 39,46 | 39,68 | 39,68 | 181.600 |
21 dic 2023 | 40,43 | 41,74 | 40,39 | 41,20 | 41,20 | 104.800 |
20 dic 2023 | 41,14 | 42,00 | 40,25 | 40,30 | 40,30 | 182.800 |
19 dic 2023 | 40,13 | 41,36 | 40,13 | 41,18 | 41,18 | 201.300 |
18 dic 2023 | 39,92 | 40,59 | 39,61 | 39,98 | 39,98 | 171.100 |
15 dic 2023 | 40,68 | 40,68 | 39,37 | 39,57 | 39,57 | 379.600 |
14 dic 2023 | 43,32 | 44,45 | 40,45 | 40,45 | 40,45 | 433.200 |
13 dic 2023 | 40,55 | 43,07 | 40,22 | 42,71 | 42,71 | 181.600 |
12 dic 2023 | 42,12 | 42,19 | 40,49 | 40,73 | 40,73 | 226.300 |
11 dic 2023 | 42,48 | 43,05 | 41,93 | 42,53 | 42,53 | 106.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |