Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 37.792,87 | 38.105,96 | 37.611,19 | 37.667,41 | 37.667,41 | 124.000.000 |
25 jul 2024 | 38.524,20 | 38.557,79 | 37.825,58 | 37.869,51 | 37.869,51 | 143.000.000 |
24 jul 2024 | 39.336,74 | 39.643,27 | 39.096,50 | 39.154,85 | 39.154,85 | 110.300.000 |
23 jul 2024 | 39.864,09 | 39.927,89 | 39.519,91 | 39.594,39 | 39.594,39 | 88.300.000 |
22 jul 2024 | 39.947,95 | 39.973,20 | 39.519,39 | 39.599,00 | 39.599,00 | 82.700.000 |
19 jul 2024 | 39.965,91 | 40.212,90 | 39.824,58 | 40.063,79 | 40.063,79 | 99.800.000 |
18 jul 2024 | 40.521,71 | 40.587,63 | 40.104,22 | 40.126,35 | 40.126,35 | 117.600.000 |
17 jul 2024 | 41.416,18 | 41.466,45 | 41.054,72 | 41.097,69 | 41.097,69 | 109.900.000 |
16 jul 2024 | 41.366,79 | 41.520,07 | 41.220,65 | 41.275,08 | 41.275,08 | 100.800.000 |
12 jul 2024 | 41.668,86 | 41.754,76 | 41.188,29 | 41.190,68 | 41.190,68 | 130.400.000 |
11 jul 2024 | 42.343,72 | 42.426,77 | 42.102,46 | 42.224,02 | 42.224,02 | 123.000.000 |
10 jul 2024 | 41.444,33 | 41.889,16 | 41.430,38 | 41.831,99 | 41.831,99 | 134.400.000 |
09 jul 2024 | 40.953,41 | 41.769,35 | 40.942,44 | 41.580,17 | 41.580,17 | 118.200.000 |
08 jul 2024 | 40.863,14 | 41.112,24 | 40.780,70 | 40.780,70 | 40.780,70 | 113.000.000 |
05 jul 2024 | 41.009,36 | 41.100,13 | 40.746,89 | 40.912,37 | 40.912,37 | 114.200.000 |
04 jul 2024 | 40.747,59 | 40.971,23 | 40.604,15 | 40.913,65 | 40.913,65 | 118.000.000 |
03 jul 2024 | 40.225,83 | 40.694,21 | 40.172,85 | 40.580,76 | 40.580,76 | 125.600.000 |
02 jul 2024 | 39.543,61 | 40.113,48 | 39.457,62 | 40.074,69 | 40.074,69 | 135.100.000 |
01 jul 2024 | 39.839,82 | 39.942,69 | 39.537,10 | 39.631,06 | 39.631,06 | 118.800.000 |
28 jun 2024 | 39.593,01 | 39.783,70 | 39.485,73 | 39.583,08 | 39.583,08 | 124.300.000 |
27 jun 2024 | 39.434,47 | 39.439,24 | 39.193,51 | 39.341,54 | 39.341,54 | 115.000.000 |
26 jun 2024 | 39.364,73 | 39.788,63 | 39.233,56 | 39.667,07 | 39.667,07 | 108.900.000 |
25 jun 2024 | 38.833,90 | 39.215,07 | 38.758,07 | 39.173,15 | 39.173,15 | 108.300.000 |
24 jun 2024 | 38.497,42 | 38.905,47 | 38.416,07 | 38.804,65 | 38.804,65 | 93.500.000 |
21 jun 2024 | 38.608,66 | 38.795,68 | 38.532,13 | 38.596,47 | 38.596,47 | 140.800.000 |
20 jun 2024 | 38.410,32 | 38.637,62 | 38.263,08 | 38.633,02 | 38.633,02 | 88.000.000 |
19 jun 2024 | 38.653,91 | 38.797,97 | 38.453,41 | 38.570,76 | 38.570,76 | 93.600.000 |
18 jun 2024 | 38.433,48 | 38.519,02 | 38.332,89 | 38.482,11 | 38.482,11 | 97.100.000 |
17 jun 2024 | 38.440,98 | 38.442,70 | 37.950,20 | 38.102,44 | 38.102,44 | 107.500.000 |
14 jun 2024 | 38.587,57 | 39.025,70 | 38.554,75 | 38.814,56 | 38.814,56 | 157.100.000 |
13 jun 2024 | 39.182,06 | 39.252,44 | 38.689,79 | 38.720,47 | 38.720,47 | 115.900.000 |
12 jun 2024 | 38.865,15 | 38.945,99 | 38.809,36 | 38.876,71 | 38.876,71 | 108.200.000 |
11 jun 2024 | 39.175,59 | 39.336,66 | 39.074,88 | 39.134,79 | 39.134,79 | 93.300.000 |
10 jun 2024 | 38.689,78 | 39.081,54 | 38.689,78 | 39.038,16 | 39.038,16 | 89.200.000 |
07 jun 2024 | 38.597,55 | 38.747,27 | 38.560,85 | 38.683,93 | 38.683,93 | 96.200.000 |
06 jun 2024 | 38.841,66 | 39.011,93 | 38.693,50 | 38.703,51 | 38.703,51 | 118.900.000 |
05 jun 2024 | 38.654,09 | 38.656,41 | 38.343,98 | 38.490,17 | 38.490,17 | 119.400.000 |
04 jun 2024 | 38.702,54 | 38.895,06 | 38.591,79 | 38.837,46 | 38.837,46 | 117.900.000 |
03 jun 2024 | 38.734,95 | 39.032,50 | 38.734,95 | 38.923,03 | 38.923,03 | 115.900.000 |
31 may 2024 | 38.173,22 | 38.526,93 | 38.087,61 | 38.487,90 | 38.487,90 | 211.000.000 |
30 may 2024 | 38.112,77 | 38.138,03 | 37.617,00 | 38.054,13 | 38.054,13 | 117.300.000 |
29 may 2024 | 38.880,50 | 39.141,99 | 38.524,24 | 38.556,87 | 38.556,87 | 123.900.000 |
28 may 2024 | 38.879,15 | 38.981,97 | 38.756,13 | 38.855,37 | 38.855,37 | 101.200.000 |
27 may 2024 | 38.766,21 | 38.900,02 | 38.667,93 | 38.900,02 | 38.900,02 | 94.200.000 |
24 may 2024 | 38.506,03 | 38.740,82 | 38.367,70 | 38.646,11 | 38.646,11 | 96.300.000 |
23 may 2024 | 38.803,13 | 39.129,47 | 38.617,43 | 39.103,22 | 39.103,22 | 107.800.000 |
22 may 2024 | 38.823,91 | 38.854,99 | 38.592,94 | 38.617,10 | 38.617,10 | 105.500.000 |
21 may 2024 | 39.232,16 | 39.346,15 | 38.942,28 | 38.946,93 | 38.946,93 | 106.700.000 |
20 may 2024 | 38.761,71 | 39.437,16 | 38.703,70 | 39.069,68 | 39.069,68 | 127.400.000 |
17 may 2024 | 38.561,04 | 38.842,49 | 38.539,56 | 38.787,38 | 38.787,38 | 133.300.000 |
16 may 2024 | 38.645,96 | 38.949,38 | 38.513,33 | 38.920,26 | 38.920,26 | 157.900.000 |
15 may 2024 | 38.533,09 | 38.816,60 | 38.335,61 | 38.385,73 | 38.385,73 | 146.300.000 |
14 may 2024 | 38.287,99 | 38.477,68 | 38.084,71 | 38.356,06 | 38.356,06 | 143.300.000 |
13 may 2024 | 38.211,61 | 38.273,40 | 37.969,58 | 38.179,46 | 38.179,46 | 128.700.000 |
10 may 2024 | 38.361,79 | 38.741,88 | 38.126,91 | 38.229,11 | 38.229,11 | 167.300.000 |
09 may 2024 | 38.242,92 | 38.429,81 | 38.072,24 | 38.073,98 | 38.073,98 | 118.600.000 |
08 may 2024 | 38.677,57 | 38.749,35 | 38.159,85 | 38.202,37 | 38.202,37 | 120.100.000 |
07 may 2024 | 38.636,23 | 38.863,14 | 38.541,97 | 38.835,10 | 38.835,10 | 115.200.000 |
02 may 2024 | 38.004,01 | 38.355,60 | 37.958,19 | 38.236,07 | 38.236,07 | 101.900.000 |
01 may 2024 | 38.107,38 | 38.433,34 | 38.036,24 | 38.274,05 | 38.274,05 | 108.500.000 |
30 abr 2024 | 38.312,66 | 38.608,17 | 38.182,11 | 38.405,66 | 38.405,66 | 151.400.000 |
26 abr 2024 | 37.725,61 | 38.097,54 | 37.550,70 | 37.934,76 | 37.934,76 | 124.900.000 |
25 abr 2024 | 38.065,91 | 38.129,53 | 37.604,23 | 37.628,48 | 37.628,48 | 113.900.000 |
24 abr 2024 | 37.871,92 | 38.460,08 | 37.857,47 | 38.460,08 | 38.460,08 | 121.100.000 |
23 abr 2024 | 37.797,06 | 37.817,78 | 37.397,27 | 37.552,16 | 37.552,16 | 95.900.000 |
22 abr 2024 | 37.240,93 | 37.511,80 | 37.052,63 | 37.438,61 | 37.438,61 | 119.400.000 |
19 abr 2024 | 37.724,47 | 37.749,48 | 36.733,06 | 37.068,35 | 37.068,35 | 155.400.000 |
18 abr 2024 | 37.745,04 | 38.216,75 | 37.644,91 | 38.079,70 | 38.079,70 | 105.800.000 |
17 abr 2024 | 38.587,47 | 38.587,61 | 37.961,80 | 37.961,80 | 37.961,80 | 120.600.000 |
16 abr 2024 | 38.750,67 | 38.764,82 | 38.322,32 | 38.471,20 | 38.471,20 | 133.000.000 |
15 abr 2024 | 39.056,93 | 39.232,80 | 38.820,95 | 39.232,80 | 39.232,80 | 107.000.000 |
12 abr 2024 | 39.722,02 | 39.774,82 | 39.457,73 | 39.523,55 | 39.523,55 | 107.100.000 |
11 abr 2024 | 39.090,68 | 39.473,48 | 39.065,31 | 39.442,63 | 39.442,63 | 107.000.000 |
10 abr 2024 | 39.582,33 | 39.708,70 | 39.510,48 | 39.581,81 | 39.581,81 | 97.400.000 |
09 abr 2024 | 39.496,95 | 39.773,13 | 39.476,13 | 39.773,13 | 39.773,13 | 105.900.000 |
08 abr 2024 | 39.391,98 | 39.617,36 | 39.197,00 | 39.347,04 | 39.347,04 | 108.300.000 |
05 abr 2024 | 39.237,39 | 39.274,76 | 38.774,24 | 38.992,08 | 38.992,08 | 129.600.000 |
04 abr 2024 | 39.928,33 | 40.243,02 | 39.773,14 | 39.773,14 | 39.773,14 | 145.100.000 |
03 abr 2024 | 39.503,72 | 39.625,90 | 39.217,04 | 39.451,85 | 39.451,85 | 123.200.000 |
02 abr 2024 | 39.892,59 | 40.151,05 | 39.707,87 | 39.838,91 | 39.838,91 | 115.800.000 |
01 abr 2024 | 40.646,70 | 40.697,22 | 39.706,45 | 39.803,09 | 39.803,09 | 134.500.000 |
29 mar 2024 | 40.277,45 | 40.521,71 | 40.268,11 | 40.369,44 | 40.369,44 | 122.000.000 |
28 mar 2024 | 40.324,42 | 40.482,02 | 40.054,06 | 40.168,07 | 40.168,07 | 135.600.000 |
27 mar 2024 | 40.517,17 | 40.979,36 | 40.452,21 | 40.762,73 | 40.762,73 | 121.300.000 |
26 mar 2024 | 40.345,04 | 40.529,53 | 40.280,85 | 40.398,03 | 40.398,03 | 101.400.000 |
25 mar 2024 | 40.798,96 | 40.837,18 | 40.414,12 | 40.414,12 | 40.414,12 | 101.500.000 |
22 mar 2024 | 40.942,88 | 41.087,75 | 40.714,14 | 40.888,43 | 40.888,43 | 136.100.000 |
21 mar 2024 | 40.511,55 | 40.823,32 | 40.452,19 | 40.815,66 | 40.815,66 | 157.200.000 |
19 mar 2024 | 39.622,58 | 40.003,60 | 39.407,50 | 40.003,60 | 40.003,60 | 134.700.000 |
18 mar 2024 | 38.960,99 | 39.769,11 | 38.935,47 | 39.740,44 | 39.740,44 | 128.700.000 |
15 mar 2024 | 38.548,16 | 38.808,68 | 38.519,94 | 38.707,64 | 38.707,64 | 167.100.000 |
14 mar 2024 | 38.591,73 | 38.840,33 | 38.400,17 | 38.807,38 | 38.807,38 | 111.100.000 |
13 mar 2024 | 39.059,95 | 39.147,80 | 38.452,57 | 38.695,97 | 38.695,97 | 105.400.000 |
12 mar 2024 | 38.470,39 | 38.841,80 | 38.271,38 | 38.797,51 | 38.797,51 | 112.900.000 |
11 mar 2024 | 39.232,14 | 39.241,28 | 38.496,66 | 38.820,49 | 38.820,49 | 132.900.000 |
08 mar 2024 | 39.809,56 | 39.989,33 | 39.551,60 | 39.688,94 | 39.688,94 | 143.300.000 |
07 mar 2024 | 40.331,06 | 40.472,11 | 39.518,40 | 39.598,71 | 39.598,71 | 137.200.000 |
06 mar 2024 | 39.792,37 | 40.147,77 | 39.769,04 | 40.090,78 | 40.090,78 | 112.900.000 |
05 mar 2024 | 39.881,73 | 40.226,99 | 39.840,34 | 40.097,63 | 40.097,63 | 115.200.000 |
04 mar 2024 | 40.201,76 | 40.314,64 | 40.001,55 | 40.109,23 | 40.109,23 | 119.400.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |