Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 33,25 | 34,13 | 33,09 | 33,38 | 33,38 | 89.300 |
30 abr 2024 | 33,81 | 33,81 | 32,97 | 33,00 | 33,00 | 91.300 |
29 abr 2024 | 33,70 | 34,06 | 33,70 | 33,86 | 33,86 | 45.200 |
26 abr 2024 | 33,60 | 33,86 | 33,15 | 33,41 | 33,41 | 48.800 |
25 abr 2024 | 33,10 | 33,59 | 33,09 | 33,36 | 33,36 | 40.800 |
24 abr 2024 | 33,15 | 33,54 | 32,98 | 33,22 | 33,22 | 47.600 |
23 abr 2024 | 33,33 | 33,80 | 33,24 | 33,25 | 33,25 | 37.700 |
22 abr 2024 | 33,55 | 33,90 | 33,29 | 33,41 | 33,41 | 38.900 |
19 abr 2024 | 32,91 | 33,56 | 32,91 | 33,27 | 33,27 | 42.100 |
18 abr 2024 | 32,75 | 33,33 | 32,55 | 33,07 | 33,07 | 62.000 |
17 abr 2024 | 33,83 | 33,88 | 32,76 | 32,78 | 32,78 | 34.600 |
16 abr 2024 | 33,13 | 33,79 | 32,29 | 33,53 | 33,53 | 41.700 |
15 abr 2024 | 33,10 | 33,56 | 32,63 | 33,18 | 33,18 | 103.200 |
12 abr 2024 | 33,71 | 33,78 | 32,92 | 33,02 | 33,02 | 31.600 |
11 abr 2024 | 33,67 | 34,01 | 33,52 | 33,78 | 33,78 | 37.500 |
10 abr 2024 | 33,93 | 34,13 | 33,18 | 33,56 | 33,56 | 44.600 |
09 abr 2024 | 34,47 | 34,84 | 34,17 | 34,76 | 34,76 | 22.800 |
08 abr 2024 | 34,40 | 34,82 | 34,37 | 34,38 | 34,38 | 21.800 |
05 abr 2024 | 34,35 | 34,48 | 33,95 | 34,18 | 34,18 | 23.800 |
04 abr 2024 | 35,26 | 35,26 | 34,43 | 34,61 | 34,61 | 41.300 |
03 abr 2024 | 34,29 | 35,24 | 34,29 | 34,86 | 34,86 | 41.000 |
02 abr 2024 | 34,84 | 35,33 | 34,27 | 34,63 | 34,63 | 45.000 |
01 abr 2024 | 35,52 | 35,52 | 35,03 | 35,25 | 35,25 | 19.600 |
28 mar 2024 | 34,74 | 35,39 | 34,66 | 35,33 | 35,33 | 69.200 |
27 mar 2024 | 34,02 | 34,93 | 34,02 | 34,82 | 34,82 | 31.800 |
26 mar 2024 | 33,92 | 34,80 | 33,70 | 33,82 | 33,82 | 44.700 |
25 mar 2024 | 34,67 | 34,73 | 33,74 | 33,86 | 33,86 | 39.200 |
22 mar 2024 | 34,83 | 34,89 | 34,37 | 34,44 | 34,44 | 33.200 |
21 mar 2024 | 34,15 | 34,98 | 34,15 | 34,70 | 34,70 | 52.200 |
20 mar 2024 | 33,31 | 34,34 | 33,24 | 34,20 | 34,20 | 34.000 |
19 mar 2024 | 33,04 | 33,26 | 32,90 | 33,23 | 33,23 | 35.500 |
18 mar 2024 | 33,42 | 33,63 | 33,13 | 33,14 | 33,14 | 56.500 |
15 mar 2024 | 33,98 | 34,16 | 33,40 | 33,47 | 33,47 | 129.600 |
14 mar 2024 | 34,51 | 34,60 | 34,00 | 34,18 | 34,18 | 32.900 |
13 mar 2024 | 34,81 | 35,10 | 34,65 | 34,76 | 34,76 | 34.400 |
12 mar 2024 | 34,78 | 35,04 | 34,41 | 34,98 | 34,98 | 31.900 |
11 mar 2024 | 35,07 | 35,07 | 34,60 | 34,95 | 34,95 | 27.900 |
08 mar 2024 | 35,35 | 35,54 | 34,83 | 35,14 | 35,14 | 33.000 |
07 mar 2024 | 34,96 | 35,06 | 34,63 | 34,96 | 34,96 | 33.700 |
06 mar 2024 | 34,53 | 35,03 | 34,38 | 34,70 | 34,70 | 59.900 |
05 mar 2024 | 34,34 | 35,02 | 33,83 | 34,13 | 34,13 | 42.400 |
04 mar 2024 | 35,41 | 35,47 | 34,56 | 34,61 | 34,61 | 33.800 |
01 mar 2024 | 34,80 | 35,47 | 34,68 | 35,35 | 35,35 | 63.900 |
29 feb 2024 | 34,58 | 34,77 | 34,35 | 34,55 | 34,55 | 98.300 |
28 feb 2024 | 34,14 | 34,63 | 34,08 | 34,08 | 34,08 | 62.400 |
27 feb 2024 | 34,69 | 35,40 | 34,49 | 34,51 | 34,51 | 69.800 |
26 feb 2024 | 33,86 | 34,77 | 33,86 | 34,69 | 34,69 | 39.900 |
23 feb 2024 | 33,67 | 34,14 | 33,49 | 34,09 | 34,09 | 35.400 |
22 feb 2024 | 33,82 | 34,02 | 33,33 | 33,54 | 33,54 | 56.300 |
21 feb 2024 | 34,18 | 34,18 | 33,46 | 33,89 | 33,89 | 48.300 |
20 feb 2024 | 34,41 | 34,59 | 33,89 | 34,06 | 34,06 | 51.100 |
16 feb 2024 | 35,15 | 35,55 | 34,73 | 34,73 | 34,73 | 82.100 |
15 feb 2024 | 35,40 | 35,98 | 34,37 | 35,58 | 35,58 | 134.500 |
14 feb 2024 | 33,99 | 35,62 | 32,36 | 35,38 | 35,38 | 132.700 |
13 feb 2024 | 32,00 | 32,75 | 31,76 | 31,86 | 31,86 | 134.000 |
12 feb 2024 | 32,27 | 33,02 | 32,27 | 32,76 | 32,76 | 59.300 |
09 feb 2024 | 31,78 | 32,43 | 31,78 | 32,19 | 32,19 | 64.500 |
08 feb 2024 | 31,44 | 32,08 | 31,44 | 31,85 | 31,85 | 56.900 |
07 feb 2024 | 31,59 | 31,88 | 31,40 | 31,52 | 31,52 | 53.100 |
06 feb 2024 | 31,48 | 31,83 | 31,39 | 31,66 | 31,66 | 26.100 |
05 feb 2024 | 31,51 | 31,60 | 31,15 | 31,45 | 31,45 | 33.600 |
02 feb 2024 | 32,18 | 32,31 | 31,83 | 31,86 | 31,86 | 45.000 |
01 feb 2024 | 32,00 | 32,74 | 31,97 | 32,69 | 32,69 | 47.500 |
31 ene 2024 | 32,36 | 32,47 | 31,45 | 31,88 | 31,88 | 94.000 |
30 ene 2024 | 31,87 | 32,70 | 31,87 | 32,60 | 32,60 | 47.400 |
29 ene 2024 | 32,80 | 32,80 | 31,74 | 31,90 | 31,90 | 93.900 |
26 ene 2024 | 32,98 | 33,06 | 32,50 | 33,00 | 33,00 | 51.400 |
25 ene 2024 | 32,90 | 32,93 | 32,47 | 32,82 | 32,82 | 38.400 |
24 ene 2024 | 32,01 | 32,74 | 31,61 | 32,50 | 32,50 | 93.300 |
23 ene 2024 | 32,05 | 32,05 | 31,52 | 31,73 | 31,73 | 49.600 |
22 ene 2024 | 31,23 | 31,78 | 31,23 | 31,76 | 31,76 | 38.200 |
19 ene 2024 | 30,94 | 31,02 | 30,52 | 30,96 | 30,96 | 35.000 |
18 ene 2024 | 31,07 | 31,32 | 30,48 | 30,69 | 30,69 | 42.700 |
17 ene 2024 | 30,11 | 31,01 | 30,01 | 30,85 | 30,85 | 59.100 |
16 ene 2024 | 31,02 | 31,11 | 30,43 | 30,49 | 30,49 | 54.000 |
12 ene 2024 | 31,56 | 32,01 | 31,29 | 31,40 | 31,40 | 48.500 |
11 ene 2024 | 31,03 | 31,27 | 30,85 | 31,15 | 31,15 | 53.100 |
10 ene 2024 | 30,76 | 31,27 | 30,76 | 31,24 | 31,24 | 48.200 |
09 ene 2024 | 31,15 | 31,39 | 30,91 | 30,94 | 30,94 | 33.800 |
08 ene 2024 | 31,40 | 31,62 | 31,29 | 31,50 | 31,50 | 42.400 |
05 ene 2024 | 31,49 | 31,84 | 31,39 | 31,42 | 31,42 | 63.200 |
04 ene 2024 | 32,51 | 32,51 | 31,74 | 31,78 | 31,78 | 56.900 |
03 ene 2024 | 32,77 | 33,04 | 32,38 | 32,38 | 32,38 | 82.600 |
02 ene 2024 | 33,80 | 33,80 | 33,01 | 33,01 | 33,01 | 55.700 |
29 dic 2023 | 33,79 | 34,50 | 33,79 | 34,07 | 34,07 | 94.100 |
28 dic 2023 | 33,30 | 33,77 | 33,30 | 33,62 | 33,62 | 60.900 |
27 dic 2023 | 33,53 | 33,60 | 33,30 | 33,46 | 33,46 | 44.700 |
26 dic 2023 | 33,22 | 33,60 | 33,22 | 33,45 | 33,45 | 31.000 |
22 dic 2023 | 33,18 | 33,73 | 33,18 | 33,22 | 33,22 | 48.400 |
21 dic 2023 | 32,86 | 33,09 | 32,59 | 32,98 | 32,98 | 85.000 |
20 dic 2023 | 32,10 | 32,98 | 31,92 | 32,45 | 32,45 | 90.600 |
19 dic 2023 | 31,60 | 32,48 | 31,56 | 32,26 | 32,26 | 58.400 |
18 dic 2023 | 31,57 | 31,79 | 31,15 | 31,54 | 31,54 | 68.700 |
15 dic 2023 | 32,20 | 32,45 | 31,07 | 31,38 | 31,38 | 177.100 |
14 dic 2023 | 31,99 | 32,42 | 31,53 | 32,16 | 32,16 | 193.000 |
13 dic 2023 | 30,62 | 31,47 | 30,26 | 31,45 | 31,45 | 170.200 |
12 dic 2023 | 30,85 | 31,08 | 30,54 | 30,74 | 30,74 | 57.800 |
11 dic 2023 | 30,80 | 31,12 | 30,80 | 31,03 | 31,03 | 113.300 |
08 dic 2023 | 30,63 | 31,08 | 30,52 | 30,74 | 30,74 | 100.200 |
07 dic 2023 | 30,69 | 30,78 | 30,38 | 30,77 | 30,77 | 72.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |