Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 36,01 | 36,08 | 35,99 | 36,05 | 36,05 | 7168 |
21 may 2024 | 35,97 | 36,03 | 35,95 | 36,03 | 36,03 | 23.567 |
20 may 2024 | 36,03 | 36,14 | 36,00 | 36,14 | 36,14 | 41.468 |
17 may 2024 | 35,97 | 36,03 | 35,94 | 35,96 | 35,96 | 22.819 |
16 may 2024 | 36,02 | 36,08 | 36,01 | 36,04 | 36,04 | 32.452 |
15 may 2024 | 35,76 | 36,00 | 35,72 | 35,91 | 35,91 | 23.820 |
14 may 2024 | 35,65 | 35,70 | 35,58 | 35,65 | 35,65 | 11.067 |
13 may 2024 | 35,71 | 35,72 | 35,61 | 35,63 | 35,63 | 24.582 |
10 may 2024 | 35,67 | 35,79 | 35,63 | 35,66 | 35,66 | 17.195 |
09 may 2024 | 35,49 | 35,54 | 35,44 | 35,53 | 35,53 | 7490 |
08 may 2024 | 35,52 | 35,53 | 35,34 | 35,47 | 35,47 | 13.563 |
07 may 2024 | 35,42 | 35,51 | 35,38 | 35,51 | 35,51 | 29.762 |
06 may 2024 | 35,15 | 35,27 | 35,10 | 35,26 | 35,26 | 38.270 |
03 may 2024 | 34,87 | 35,10 | 34,81 | 35,00 | 35,00 | 58.990 |
02 may 2024 | 34,65 | 34,78 | 34,60 | 34,67 | 34,67 | 66.219 |
30 abr 2024 | 35,01 | 35,04 | 34,83 | 34,84 | 34,84 | 12.515 |
29 abr 2024 | 35,03 | 35,06 | 34,96 | 34,96 | 34,96 | 50.479 |
26 abr 2024 | 34,78 | 35,00 | 34,65 | 34,95 | 34,95 | 84.782 |
25 abr 2024 | 34,58 | 34,58 | 34,20 | 34,29 | 34,29 | 78.330 |
24 abr 2024 | 34,90 | 34,91 | 34,68 | 34,72 | 34,72 | 28.419 |
23 abr 2024 | 34,50 | 34,71 | 34,39 | 34,69 | 34,69 | 93.592 |
22 abr 2024 | 34,28 | 34,37 | 34,19 | 34,26 | 34,26 | 36.222 |
19 abr 2024 | 34,16 | 34,33 | 34,12 | 34,22 | 34,22 | 50.137 |
18 abr 2024 | 34,53 | 34,58 | 34,35 | 34,56 | 34,56 | 14.674 |
17 abr 2024 | 34,63 | 34,79 | 34,49 | 34,49 | 34,49 | 15.558 |
16 abr 2024 | 34,83 | 34,84 | 34,58 | 34,67 | 34,67 | 329.937 |
15 abr 2024 | 35,41 | 35,55 | 35,31 | 35,35 | 35,35 | 31.985 |
12 abr 2024 | 35,64 | 35,69 | 35,38 | 35,42 | 35,42 | 12.604 |
11 abr 2024 | 35,32 | 35,36 | 35,15 | 35,30 | 35,30 | 36.269 |
10 abr 2024 | 35,34 | 35,36 | 35,01 | 35,23 | 35,23 | 20.096 |
09 abr 2024 | 35,24 | 35,31 | 34,97 | 35,08 | 35,08 | 25.371 |
08 abr 2024 | 35,17 | 35,35 | 35,17 | 35,23 | 35,23 | 16.264 |
05 abr 2024 | 34,98 | 35,21 | 34,94 | 35,17 | 35,17 | 44.427 |
04 abr 2024 | 35,37 | 35,47 | 35,34 | 35,44 | 35,44 | 24.075 |
03 abr 2024 | 35,35 | 35,42 | 35,27 | 35,40 | 35,40 | 125.183 |
02 abr 2024 | 35,78 | 35,78 | 35,25 | 35,34 | 35,34 | 33.487 |
28 mar 2024 | 35,60 | 35,65 | 35,53 | 35,60 | 35,60 | 27.131 |
27 mar 2024 | 35,39 | 35,47 | 35,35 | 35,38 | 35,38 | 14.099 |
26 mar 2024 | 35,37 | 35,42 | 35,35 | 35,42 | 35,42 | 50.271 |
25 mar 2024 | 35,40 | 35,42 | 35,24 | 35,33 | 35,33 | 22.039 |
22 mar 2024 | 35,45 | 35,53 | 35,40 | 35,42 | 35,42 | 19.057 |
21 mar 2024 | 35,29 | 35,46 | 35,10 | 35,46 | 35,46 | 38.663 |
20 mar 2024 | 34,90 | 35,03 | 34,90 | 34,96 | 34,96 | 19.899 |
19 mar 2024 | 34,78 | 34,87 | 34,65 | 34,87 | 34,87 | 35.712 |
18 mar 2024 | 34,69 | 34,85 | 34,65 | 34,83 | 34,83 | 26.820 |
15 mar 2024 | 34,79 | 34,87 | 34,55 | 34,56 | 34,56 | 31.382 |
14 mar 2024 | 34,85 | 35,00 | 34,71 | 34,81 | 34,81 | 69.357 |
13 mar 2024 | 34,85 | 34,85 | 34,75 | 34,76 | 34,76 | 14.749 |
12 mar 2024 | 34,65 | 34,85 | 34,56 | 34,78 | 34,78 | 23.687 |
11 mar 2024 | 34,45 | 34,48 | 34,35 | 34,47 | 34,47 | 14.449 |
08 mar 2024 | 34,78 | 34,88 | 34,68 | 34,68 | 34,68 | 13.942 |
07 mar 2024 | 34,40 | 34,71 | 34,38 | 34,67 | 34,67 | 14.105 |
06 mar 2024 | 34,44 | 34,56 | 34,42 | 34,53 | 34,53 | 23.841 |
05 mar 2024 | 34,59 | 34,62 | 34,32 | 34,37 | 34,37 | 54.800 |
04 mar 2024 | 34,69 | 34,75 | 34,62 | 34,63 | 34,63 | 22.191 |
01 mar 2024 | 34,60 | 34,65 | 34,49 | 34,65 | 34,65 | 47.133 |
29 feb 2024 | 34,33 | 34,44 | 34,20 | 34,37 | 34,37 | 7307 |
28 feb 2024 | 34,38 | 34,40 | 34,26 | 34,31 | 34,31 | 10.199 |
27 feb 2024 | 34,33 | 34,40 | 34,29 | 34,34 | 34,34 | 46.260 |
26 feb 2024 | 34,44 | 34,44 | 34,37 | 34,38 | 34,38 | 43.028 |
23 feb 2024 | 34,44 | 34,60 | 34,38 | 34,51 | 34,51 | 55.512 |
22 feb 2024 | 34,13 | 34,38 | 34,12 | 34,36 | 34,36 | 51.098 |
21 feb 2024 | 33,88 | 33,93 | 33,78 | 33,81 | 33,81 | 42.594 |
20 feb 2024 | 34,09 | 34,09 | 33,80 | 33,84 | 33,84 | 27.247 |
19 feb 2024 | 34,10 | 34,22 | 34,08 | 34,17 | 34,17 | 30.893 |
16 feb 2024 | 34,27 | 34,34 | 34,16 | 34,24 | 34,24 | 18.644 |
15 feb 2024 | 34,17 | 34,21 | 34,04 | 34,08 | 34,08 | 34.300 |
14 feb 2024 | 33,92 | 34,03 | 33,88 | 33,94 | 33,94 | 18.075 |
13 feb 2024 | 34,13 | 34,13 | 33,78 | 33,88 | 33,88 | 39.533 |
12 feb 2024 | 34,03 | 34,24 | 34,01 | 34,24 | 34,24 | 18.349 |
09 feb 2024 | 33,91 | 34,01 | 33,90 | 33,92 | 33,92 | 11.751 |
08 feb 2024 | 33,90 | 33,96 | 33,86 | 33,88 | 33,88 | 14.981 |
07 feb 2024 | 33,74 | 33,94 | 33,71 | 33,87 | 33,87 | 39.913 |
06 feb 2024 | 33,72 | 33,76 | 33,63 | 33,72 | 33,72 | 7137 |
05 feb 2024 | 33,56 | 33,69 | 33,51 | 33,58 | 33,58 | 24.899 |
02 feb 2024 | 33,33 | 33,49 | 33,26 | 33,49 | 33,49 | 66.568 |
01 feb 2024 | 33,15 | 33,25 | 33,00 | 33,04 | 33,04 | 130.114 |
31 ene 2024 | 33,38 | 33,38 | 33,14 | 33,19 | 33,19 | 19.186 |
30 ene 2024 | 33,42 | 33,56 | 33,31 | 33,37 | 33,37 | 95.166 |
29 ene 2024 | 33,26 | 33,33 | 33,22 | 33,31 | 33,31 | 21.033 |
26 ene 2024 | 33,10 | 33,24 | 33,06 | 33,22 | 33,22 | 202.855 |
25 ene 2024 | 32,92 | 33,17 | 32,88 | 33,17 | 33,17 | 16.603 |
24 ene 2024 | 32,97 | 33,03 | 32,94 | 33,02 | 33,02 | 19.422 |
23 ene 2024 | 32,74 | 32,86 | 32,69 | 32,81 | 32,81 | 36.604 |
22 ene 2024 | 32,71 | 32,81 | 32,67 | 32,76 | 32,76 | 38.474 |
19 ene 2024 | 32,43 | 32,49 | 32,36 | 32,40 | 32,40 | 24.374 |
18 ene 2024 | 32,12 | 32,33 | 32,10 | 32,32 | 32,32 | 43.593 |
17 ene 2024 | 32,13 | 32,15 | 32,03 | 32,14 | 32,14 | 16.506 |
16 ene 2024 | 32,20 | 32,44 | 32,20 | 32,40 | 32,40 | 42.557 |
15 ene 2024 | 32,38 | 32,40 | 32,31 | 32,35 | 32,35 | 20.028 |
12 ene 2024 | 32,25 | 32,46 | 32,23 | 32,33 | 32,33 | 13.381 |
11 ene 2024 | 32,42 | 32,44 | 32,08 | 32,10 | 32,10 | 18.022 |
10 ene 2024 | 32,24 | 32,28 | 32,18 | 32,21 | 32,21 | 26.510 |
09 ene 2024 | 32,19 | 32,21 | 32,05 | 32,21 | 32,21 | 8038 |
08 ene 2024 | 31,89 | 32,02 | 31,77 | 32,01 | 32,01 | 34.376 |
05 ene 2024 | 31,87 | 32,02 | 31,77 | 31,93 | 31,93 | 52.301 |
04 ene 2024 | 32,00 | 32,00 | 31,79 | 31,99 | 31,99 | 56.454 |
03 ene 2024 | 32,12 | 32,15 | 31,95 | 32,01 | 32,01 | 29.869 |
02 ene 2024 | 32,28 | 32,31 | 32,06 | 32,15 | 32,15 | 45.156 |
29 dic 2023 | 32,22 | 32,26 | 32,16 | 32,20 | 32,20 | 10.949 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |