Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 36,30 | 36,66 | 36,27 | 36,66 | 36,66 | - |
16 may 2024 | 36,20 | 36,35 | 35,94 | 36,35 | 36,35 | - |
15 may 2024 | 36,30 | 36,30 | 35,64 | 36,15 | 36,15 | - |
14 may 2024 | 35,93 | 36,26 | 35,87 | 36,16 | 36,16 | - |
13 may 2024 | 35,75 | 36,04 | 35,75 | 35,94 | 35,94 | 221 |
10 may 2024 | 35,43 | 35,95 | 35,43 | 35,66 | 35,66 | - |
09 may 2024 | 35,23 | 35,42 | 35,23 | 35,35 | 35,35 | - |
08 may 2024 | 34,91 | 35,25 | 34,80 | 35,25 | 35,25 | - |
07 may 2024 | 35,38 | 35,38 | 34,93 | 34,96 | 34,96 | - |
06 may 2024 | 35,05 | 35,40 | 35,05 | 35,33 | 35,33 | - |
03 may 2024 | 35,24 | 35,24 | 34,89 | 35,04 | 35,04 | - |
02 may 2024 | 35,79 | 35,79 | 35,05 | 35,16 | 35,16 | - |
30 abr 2024 | 35,82 | 37,19 | 35,30 | 37,19 | 37,19 | - |
29 abr 2024 | 35,60 | 35,85 | 35,50 | 35,50 | 35,50 | - |
26 abr 2024 | 35,15 | 35,47 | 35,15 | 35,47 | 35,47 | - |
25 abr 2024 | 36,03 | 36,03 | 35,08 | 35,08 | 35,08 | - |
24 abr 2024 | 36,63 | 36,63 | 36,05 | 36,05 | 36,05 | - |
23 abr 2024 | 36,06 | 36,41 | 36,03 | 36,36 | 36,36 | - |
22 abr 2024 | 35,78 | 35,92 | 35,78 | 35,90 | 35,90 | - |
19 abr 2024 | 35,58 | 35,88 | 35,44 | 35,60 | 35,60 | - |
18 abr 2024 | 35,75 | 36,21 | 35,75 | 35,94 | 35,94 | - |
17 abr 2024 | 36,08 | 36,24 | 35,90 | 35,90 | 35,90 | - |
16 abr 2024 | 36,60 | 36,60 | 36,14 | 36,27 | 36,27 | - |
15 abr 2024 | 37,25 | 37,31 | 36,96 | 36,96 | 36,96 | - |
12 abr 2024 | 37,39 | 37,66 | 37,03 | 37,03 | 37,03 | - |
11 abr 2024 | 37,75 | 37,75 | 36,59 | 37,18 | 37,18 | - |
10 abr 2024 | 37,97 | 38,21 | 37,81 | 37,81 | 37,81 | - |
09 abr 2024 | 37,55 | 37,72 | 37,53 | 37,72 | 37,72 | - |
08 abr 2024 | 37,27 | 37,65 | 37,21 | 37,65 | 37,65 | - |
05 abr 2024 | 37,19 | 37,35 | 36,87 | 37,35 | 37,35 | - |
04 abr 2024 | 38,14 | 38,14 | 37,62 | 37,62 | 37,62 | - |
03 abr 2024 | 38,46 | 38,46 | 37,93 | 38,13 | 38,13 | - |
02 abr 2024 | 38,70 | 38,70 | 38,35 | 38,49 | 38,49 | - |
28 mar 2024 | 38,17 | 38,92 | 38,11 | 38,76 | 38,76 | - |
27 mar 2024 | 37,98 | 38,21 | 37,95 | 38,08 | 38,08 | - |
26 mar 2024 | 38,22 | 38,22 | 37,98 | 38,08 | 38,08 | - |
25 mar 2024 | 38,32 | 38,32 | 38,02 | 38,21 | 38,21 | - |
22 mar 2024 | 37,91 | 38,30 | 37,91 | 38,30 | 38,30 | - |
21 mar 2024 | 37,66 | 38,33 | 37,66 | 38,10 | 38,10 | - |
20 mar 2024 | 37,15 | 37,26 | 36,93 | 37,26 | 37,26 | - |
19 mar 2024 | 37,45 | 37,53 | 37,23 | 37,33 | 37,33 | - |
18 mar 2024 | 37,59 | 37,68 | 37,32 | 37,44 | 37,44 | - |
15 mar 2024 | 37,54 | 37,77 | 37,47 | 37,50 | 37,50 | - |
14 mar 2024 | 38,54 | 38,54 | 37,45 | 37,55 | 37,55 | - |
13 mar 2024 | 38,80 | 38,86 | 38,52 | 38,56 | 38,56 | - |
12 mar 2024 | 38,43 | 38,71 | 38,43 | 38,71 | 38,71 | - |
11 mar 2024 | 37,52 | 38,39 | 37,52 | 38,24 | 38,24 | - |
08 mar 2024 | 38,09 | 38,09 | 37,49 | 37,57 | 37,57 | - |
07 mar 2024 | 37,10 | 38,01 | 37,10 | 38,01 | 38,01 | - |
06 mar 2024 | 36,82 | 37,43 | 36,82 | 37,23 | 37,23 | - |
05 mar 2024 | 36,65 | 36,93 | 36,49 | 36,93 | 36,93 | - |
04 mar 2024 | 37,99 | 37,99 | 36,73 | 36,73 | 36,73 | - |
01 mar 2024 | 38,58 | 38,59 | 37,88 | 37,88 | 37,88 | - |
29 feb 2024 | 40,43 | 40,43 | 37,63 | 38,43 | 38,43 | - |
28 feb 2024 | 40,36 | 40,46 | 40,28 | 40,32 | 40,32 | - |
27 feb 2024 | 40,78 | 40,78 | 40,33 | 40,33 | 40,33 | - |
26 feb 2024 | 40,60 | 41,15 | 40,60 | 40,79 | 40,79 | - |
23 feb 2024 | 41,41 | 41,41 | 40,69 | 40,69 | 40,69 | - |
22 feb 2024 | 42,00 | 42,00 | 40,99 | 41,27 | 41,27 | - |
21 feb 2024 | 41,37 | 41,66 | 41,34 | 41,66 | 41,66 | - |
20 feb 2024 | 40,85 | 41,36 | 40,85 | 41,36 | 41,36 | - |
19 feb 2024 | 40,49 | 40,96 | 40,49 | 40,92 | 40,92 | - |
16 feb 2024 | 40,85 | 40,85 | 40,52 | 40,52 | 40,52 | - |
15 feb 2024 | 40,48 | 40,76 | 40,37 | 40,76 | 40,76 | - |
14 feb 2024 | 40,04 | 40,61 | 40,04 | 40,24 | 40,24 | - |
13 feb 2024 | 40,91 | 40,91 | 40,13 | 40,13 | 40,13 | - |
12 feb 2024 | 40,76 | 41,04 | 40,59 | 40,98 | 40,98 | - |
09 feb 2024 | 40,75 | 40,79 | 40,67 | 40,67 | 40,67 | - |
08 feb 2024 | 41,45 | 41,45 | 40,79 | 40,79 | 40,79 | - |
07 feb 2024 | 41,22 | 41,44 | 41,22 | 41,37 | 41,37 | - |
06 feb 2024 | 41,26 | 41,33 | 41,12 | 41,25 | 41,25 | - |
05 feb 2024 | 41,02 | 41,18 | 41,01 | 41,01 | 41,01 | - |
02 feb 2024 | 41,92 | 42,05 | 40,99 | 40,99 | 40,99 | - |
01 feb 2024 | 41,84 | 41,88 | 41,62 | 41,68 | 41,68 | - |
31 ene 2024 | 42,59 | 42,59 | 42,06 | 42,06 | 42,06 | - |
30 ene 2024 | 42,49 | 42,68 | 42,42 | 42,42 | 42,42 | - |
29 ene 2024 | 42,58 | 42,64 | 42,33 | 42,33 | 42,33 | - |
26 ene 2024 | 42,35 | 42,57 | 42,05 | 42,54 | 42,54 | - |
25 ene 2024 | 41,81 | 42,33 | 41,81 | 42,17 | 42,17 | - |
24 ene 2024 | 41,65 | 41,90 | 41,41 | 41,76 | 41,76 | - |
23 ene 2024 | 41,67 | 41,67 | 41,04 | 41,19 | 41,19 | - |
22 ene 2024 | 41,57 | 41,61 | 41,42 | 41,42 | 41,42 | - |
19 ene 2024 | 42,75 | 42,75 | 41,23 | 41,40 | 41,40 | - |
18 ene 2024 | 41,92 | 42,60 | 41,92 | 42,60 | 42,60 | - |
17 ene 2024 | 42,07 | 42,07 | 41,70 | 41,70 | 41,70 | - |
16 ene 2024 | 42,18 | 42,50 | 42,05 | 42,45 | 42,45 | - |
15 ene 2024 | 42,70 | 42,70 | 42,43 | 42,43 | 42,43 | - |
12 ene 2024 | 42,47 | 42,82 | 42,47 | 42,49 | 42,49 | - |
11 ene 2024 | 41,20 | 42,43 | 41,20 | 42,17 | 42,17 | - |
10 ene 2024 | 41,18 | 41,18 | 40,99 | 41,06 | 41,06 | - |
09 ene 2024 | 41,58 | 41,58 | 41,21 | 41,32 | 41,32 | - |
08 ene 2024 | 41,36 | 41,43 | 41,09 | 41,43 | 41,43 | - |
05 ene 2024 | 41,00 | 41,40 | 41,00 | 41,40 | 41,40 | - |
04 ene 2024 | 41,24 | 41,37 | 41,07 | 41,20 | 41,20 | - |
03 ene 2024 | 41,51 | 41,81 | 41,21 | 41,28 | 41,28 | - |
02 ene 2024 | 42,09 | 42,22 | 41,61 | 41,61 | 41,61 | - |
29 dic 2023 | 41,83 | 41,89 | 41,72 | 41,87 | 41,87 | - |
28 dic 2023 | 41,86 | 41,86 | 41,54 | 41,59 | 41,59 | - |
27 dic 2023 | 41,82 | 41,82 | 41,44 | 41,70 | 41,70 | - |
22 dic 2023 | 41,73 | 41,86 | 41,73 | 41,82 | 41,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |