Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 30,23 | 30,95 | 30,09 | 30,80 | 30,80 | 5.222.538 |
06 may 2024 | 30,84 | 30,93 | 29,95 | 30,44 | 30,44 | 4.959.995 |
05 may 2024 | 31,49 | 32,08 | 30,72 | 30,84 | 30,84 | 5.838.820 |
04 may 2024 | 30,88 | 32,27 | 30,08 | 31,49 | 31,49 | 9.086.173 |
03 may 2024 | 29,04 | 34,26 | 28,59 | 30,88 | 30,88 | 15.131.164 |
02 may 2024 | 28,09 | 30,24 | 27,16 | 29,04 | 29,04 | 12.571.955 |
01 may 2024 | 27,54 | 28,70 | 25,38 | 28,09 | 28,09 | 8.124.809 |
30 abr 2024 | 27,81 | 27,99 | 27,07 | 27,54 | 27,54 | 4.542.717 |
29 abr 2024 | 27,97 | 28,73 | 27,79 | 27,81 | 27,81 | 4.191.249 |
28 abr 2024 | 28,32 | 28,32 | 27,21 | 27,97 | 27,97 | 4.415.946 |
27 abr 2024 | 28,40 | 28,63 | 27,87 | 28,32 | 28,32 | 5.204.358 |
26 abr 2024 | 28,22 | 28,82 | 27,90 | 28,40 | 28,40 | 5.687.319 |
25 abr 2024 | 28,62 | 29,42 | 27,93 | 28,22 | 28,22 | 6.216.186 |
24 abr 2024 | 29,36 | 29,56 | 28,50 | 28,62 | 28,62 | 4.802.882 |
23 abr 2024 | 29,46 | 30,21 | 29,23 | 29,36 | 29,36 | 5.406.571 |
22 abr 2024 | 29,93 | 30,20 | 28,91 | 29,46 | 29,46 | 5.250.555 |
21 abr 2024 | 28,62 | 30,13 | 28,41 | 29,93 | 29,93 | 5.041.235 |
20 abr 2024 | 28,51 | 28,90 | 27,41 | 28,62 | 28,62 | 6.239.066 |
19 abr 2024 | 27,72 | 28,61 | 27,24 | 28,51 | 28,51 | 6.025.368 |
18 abr 2024 | 28,08 | 28,38 | 26,94 | 27,72 | 27,72 | 6.364.340 |
17 abr 2024 | 28,24 | 28,62 | 27,40 | 28,08 | 28,08 | 6.633.740 |
16 abr 2024 | 29,67 | 30,52 | 27,40 | 28,24 | 28,24 | 7.951.821 |
15 abr 2024 | 29,49 | 30,18 | 28,25 | 29,67 | 29,67 | 9.129.438 |
14 abr 2024 | 31,63 | 33,13 | 26,84 | 29,49 | 29,49 | 11.952.710 |
13 abr 2024 | 35,80 | 36,10 | 28,00 | 31,63 | 31,63 | 11.966.840 |
12 abr 2024 | 35,04 | 35,92 | 34,67 | 35,80 | 35,80 | 6.811.384 |
11 abr 2024 | 33,48 | 35,04 | 33,16 | 35,04 | 35,04 | 7.352.279 |
10 abr 2024 | 35,98 | 36,11 | 33,26 | 33,48 | 33,48 | 8.153.075 |
09 abr 2024 | 35,93 | 36,58 | 35,31 | 35,98 | 35,98 | 6.477.690 |
08 abr 2024 | 35,66 | 36,53 | 35,60 | 35,93 | 35,93 | 5.199.309 |
07 abr 2024 | 34,97 | 36,09 | 34,90 | 35,66 | 35,66 | 5.543.101 |
06 abr 2024 | 35,68 | 35,83 | 34,41 | 34,97 | 34,97 | 6.342.819 |
05 abr 2024 | 35,49 | 36,14 | 34,94 | 35,68 | 35,68 | 6.219.900 |
04 abr 2024 | 35,99 | 36,94 | 35,01 | 35,49 | 35,49 | 6.785.697 |
03 abr 2024 | 37,69 | 37,69 | 35,33 | 35,99 | 35,99 | 8.175.655 |
02 abr 2024 | 39,43 | 39,46 | 36,68 | 37,69 | 37,69 | 8.446.054 |
01 abr 2024 | 38,74 | 39,42 | 38,42 | 39,43 | 39,43 | 6.635.601 |
31 mar 2024 | 39,07 | 40,96 | 38,42 | 38,74 | 38,74 | 8.320.817 |
30 mar 2024 | 38,22 | 39,37 | 37,64 | 39,07 | 39,07 | 7.892.472 |
29 mar 2024 | 38,28 | 39,16 | 37,57 | 38,22 | 38,22 | 7.288.958 |
28 mar 2024 | 39,43 | 40,75 | 37,70 | 38,28 | 38,28 | 9.402.912 |
27 mar 2024 | 39,05 | 41,14 | 38,88 | 39,43 | 39,43 | 10.168.461 |
26 mar 2024 | 39,37 | 39,60 | 38,26 | 39,05 | 39,05 | 8.373.582 |
25 mar 2024 | 36,84 | 39,38 | 36,79 | 39,37 | 39,37 | 6.701.254 |
24 mar 2024 | 37,02 | 37,92 | 36,51 | 36,84 | 36,84 | 6.701.467 |
23 mar 2024 | 37,92 | 39,06 | 35,91 | 37,02 | 37,02 | 9.296.643 |
22 mar 2024 | 37,21 | 38,01 | 36,25 | 37,92 | 37,92 | 9.336.651 |
21 mar 2024 | 34,98 | 37,99 | 34,10 | 37,21 | 37,21 | 12.918.501 |
20 mar 2024 | 36,62 | 37,40 | 33,80 | 34,98 | 34,98 | 13.046.686 |
19 mar 2024 | 37,91 | 37,98 | 35,56 | 36,62 | 36,62 | 8.637.399 |
18 mar 2024 | 35,93 | 38,37 | 34,79 | 38,15 | 38,15 | 10.371.879 |
17 mar 2024 | 38,95 | 39,10 | 35,14 | 35,93 | 35,93 | 11.046.575 |
16 mar 2024 | 41,74 | 42,09 | 36,80 | 38,95 | 38,95 | 19.713.116 |
15 mar 2024 | 43,35 | 43,41 | 40,15 | 41,74 | 41,74 | 11.984.300 |
14 mar 2024 | 43,19 | 44,19 | 41,52 | 43,35 | 43,35 | 12.289.325 |
13 mar 2024 | 44,66 | 45,29 | 41,04 | 43,19 | 43,19 | 13.744.783 |
12 mar 2024 | 44,46 | 45,77 | 42,64 | 44,66 | 44,66 | 16.206.522 |
11 mar 2024 | 46,21 | 46,53 | 43,14 | 44,46 | 44,46 | 12.834.076 |
10 mar 2024 | 47,60 | 48,30 | 45,89 | 46,21 | 46,21 | 10.800.239 |
09 mar 2024 | 50,76 | 50,76 | 46,19 | 47,60 | 47,60 | 17.018.649 |
08 mar 2024 | 47,09 | 54,82 | 47,04 | 50,77 | 50,77 | 29.814.772 |
07 mar 2024 | 44,25 | 48,24 | 42,07 | 47,09 | 47,09 | 17.850.646 |
06 mar 2024 | 47,24 | 48,28 | 39,73 | 44,22 | 44,22 | 25.980.539 |
05 mar 2024 | 46,58 | 48,70 | 45,24 | 47,14 | 47,14 | 18.924.762 |
04 mar 2024 | 49,67 | 49,67 | 44,61 | 46,60 | 46,60 | 16.628.317 |
03 mar 2024 | 36,55 | 50,60 | 36,14 | 49,74 | 49,74 | 36.641.299 |
02 mar 2024 | 35,82 | 36,69 | 34,31 | 36,55 | 36,55 | 13.558.662 |
01 mar 2024 | 37,12 | 37,55 | 35,17 | 35,84 | 35,84 | 11.701.842 |
29 feb 2024 | 36,37 | 37,87 | 35,75 | 37,10 | 37,10 | 23.400.042 |
28 feb 2024 | 35,55 | 36,84 | 34,86 | 36,39 | 36,39 | 12.277.130 |
27 feb 2024 | 35,01 | 35,94 | 33,93 | 35,55 | 35,55 | 12.775.194 |
26 feb 2024 | 32,33 | 35,18 | 31,57 | 34,93 | 34,93 | 12.013.087 |
25 feb 2024 | 29,53 | 32,33 | 29,24 | 32,33 | 32,33 | 8.643.578 |
24 feb 2024 | 29,86 | 30,09 | 29,22 | 29,53 | 29,53 | 6.475.282 |
23 feb 2024 | 30,30 | 30,60 | 29,71 | 29,85 | 29,85 | 7.245.209 |
22 feb 2024 | 31,12 | 31,69 | 29,63 | 30,31 | 30,31 | 7.881.897 |
21 feb 2024 | 32,13 | 32,31 | 30,38 | 31,12 | 31,12 | 7.178.333 |
20 feb 2024 | 31,78 | 32,72 | 31,43 | 32,13 | 32,13 | 7.416.521 |
19 feb 2024 | 30,88 | 32,08 | 30,51 | 31,77 | 31,77 | 5.745.393 |
18 feb 2024 | 31,14 | 31,31 | 30,39 | 30,88 | 30,88 | 5.268.129 |
17 feb 2024 | 31,57 | 31,93 | 30,67 | 31,14 | 31,14 | 5.380.236 |
16 feb 2024 | 31,26 | 31,72 | 31,02 | 31,57 | 31,57 | 5.963.294 |
15 feb 2024 | 31,15 | 31,84 | 30,55 | 31,26 | 31,26 | 6.388.526 |
14 feb 2024 | 30,35 | 32,19 | 30,07 | 31,16 | 31,16 | 7.980.397 |
13 feb 2024 | 28,76 | 30,64 | 28,72 | 30,36 | 30,36 | 6.765.382 |
12 feb 2024 | 28,87 | 29,08 | 28,46 | 28,77 | 28,77 | 3.633.421 |
11 feb 2024 | 28,91 | 29,31 | 28,38 | 28,87 | 28,87 | 3.629.549 |
10 feb 2024 | 28,18 | 29,10 | 28,16 | 28,91 | 28,91 | 4.945.317 |
09 feb 2024 | 28,36 | 28,72 | 28,16 | 28,18 | 28,18 | 4.128.275 |
08 feb 2024 | 27,87 | 28,56 | 27,75 | 28,36 | 28,36 | 4.269.370 |
07 feb 2024 | 28,34 | 28,39 | 27,83 | 27,87 | 27,87 | 4.614.759 |
06 feb 2024 | 27,99 | 28,74 | 27,88 | 28,36 | 28,36 | 4.341.238 |
05 feb 2024 | 28,56 | 28,59 | 27,99 | 27,99 | 27,99 | 3.127.309 |
04 feb 2024 | 28,80 | 29,51 | 28,49 | 28,56 | 28,56 | 3.889.398 |
03 feb 2024 | 27,51 | 29,46 | 27,42 | 28,80 | 28,80 | 5.612.758 |
02 feb 2024 | 27,21 | 27,56 | 26,81 | 27,51 | 27,51 | 4.338.902 |
01 feb 2024 | 27,97 | 28,02 | 27,18 | 27,21 | 27,21 | 6.012.169 |
31 ene 2024 | 28,74 | 29,02 | 27,89 | 27,94 | 27,94 | 5.227.386 |
30 ene 2024 | 28,43 | 29,01 | 28,03 | 28,74 | 28,74 | 5.275.086 |
29 ene 2024 | 29,18 | 29,30 | 28,22 | 28,42 | 28,42 | 3.651.084 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |