Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
02 may 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | 673 |
30 abr 2024 | 40,62 | 40,62 | 40,46 | 40,46 | 40,46 | 1086 |
29 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
26 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
25 abr 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
24 abr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | 75 |
23 abr 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
22 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
19 abr 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
18 abr 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
17 abr 2024 | 40,00 | 40,15 | 39,99 | 39,99 | 39,99 | 749 |
16 abr 2024 | 40,14 | 40,16 | 40,08 | 40,08 | 40,08 | 1830 |
15 abr 2024 | 41,14 | 41,14 | 40,89 | 40,89 | 40,89 | 2761 |
12 abr 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | 120 |
11 abr 2024 | 41,36 | 41,37 | 41,36 | 41,37 | 41,37 | 1000 |
10 abr 2024 | 41,29 | 41,34 | 41,21 | 41,21 | 41,21 | 1740 |
09 abr 2024 | 41,17 | 41,26 | 41,10 | 41,10 | 41,10 | 1605 |
08 abr 2024 | 41,21 | 41,21 | 41,19 | 41,19 | 41,19 | 691 |
05 abr 2024 | 40,90 | 40,94 | 40,80 | 40,80 | 40,80 | 1127 |
04 abr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | 280 |
03 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | 185 |
02 abr 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
28 mar 2024 | 41,50 | 41,50 | 41,47 | 41,47 | 41,47 | 1182 |
27 mar 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
26 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
25 mar 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
22 mar 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
21 mar 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
20 mar 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | 153 |
19 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
18 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | 164 |
15 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | 790 |
14 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | 1196 |
13 mar 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
12 mar 2024 | 40,38 | 40,38 | 40,29 | 40,32 | 40,32 | 1276 |
11 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
08 mar 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
07 mar 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | 156 |
06 mar 2024 | 39,83 | 39,99 | 39,83 | 39,99 | 39,99 | 3672 |
05 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
04 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
01 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
29 feb 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
28 feb 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
27 feb 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | 233 |
26 feb 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | 179 |
23 feb 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | 644 |
22 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
21 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
20 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
19 feb 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | 5 |
16 feb 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | 33 |
15 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
14 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
13 feb 2024 | 39,09 | 39,10 | 39,01 | 39,10 | 39,10 | 3724 |
12 feb 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
09 feb 2024 | 38,72 | 38,99 | 38,72 | 38,99 | 38,99 | 842 |
08 feb 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | 456 |
07 feb 2024 | 38,06 | 38,31 | 38,06 | 38,31 | 38,31 | 952 |
06 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
05 feb 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | 455 |
02 feb 2024 | 37,43 | 37,43 | 37,41 | 37,41 | 37,41 | 840 |
01 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | 18 |
31 ene 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | 63 |
30 ene 2024 | 37,31 | 37,52 | 37,31 | 37,52 | 37,52 | 202 |
29 ene 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
26 ene 2024 | 37,13 | 37,45 | 37,13 | 37,45 | 37,45 | 2144 |
25 ene 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
24 ene 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
23 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
22 ene 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
19 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
18 ene 2024 | 35,85 | 35,88 | 35,85 | 35,88 | 35,88 | 1352 |
17 ene 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
16 ene 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
15 ene 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
12 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
11 ene 2024 | 34,82 | 34,84 | 34,82 | 34,84 | 34,84 | 850 |
10 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
09 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | 243 |
08 ene 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
05 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
04 ene 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
03 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
29 dic 2023 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | 194 |
28 dic 2023 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
27 dic 2023 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
22 dic 2023 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
21 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
20 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
19 dic 2023 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 dic 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
15 dic 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
14 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
13 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
12 dic 2023 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
11 dic 2023 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
08 dic 2023 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | 382 |
07 dic 2023 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |