Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 41,30 | 41,42 | 41,10 | 41,10 | 41,10 | 589.053 |
27 jun 2024 | 41,29 | 41,94 | 41,05 | 41,14 | 41,14 | 3.248.322 |
26 jun 2024 | 41,06 | 41,44 | 41,06 | 41,36 | 41,36 | 380.508 |
25 jun 2024 | 40,72 | 40,95 | 40,66 | 40,91 | 40,91 | 510.396 |
24 jun 2024 | 41,48 | 41,64 | 41,37 | 41,42 | 41,42 | 158.165 |
21 jun 2024 | 42,00 | 42,00 | 41,62 | 41,66 | 41,66 | 3.606.180 |
20 jun 2024 | 42,50 | 42,51 | 42,24 | 42,50 | 42,50 | 126.282 |
19 jun 2024 | 42,23 | 42,42 | 42,23 | 42,33 | 42,33 | 206.078 |
18 jun 2024 | 41,57 | 42,07 | 41,57 | 41,85 | 41,85 | 1.484.097 |
17 jun 2024 | 41,33 | 41,33 | 40,96 | 41,24 | 41,24 | 660.121 |
14 jun 2024 | 41,36 | 41,48 | 41,16 | 41,44 | 41,44 | 344.110 |
13 jun 2024 | 41,02 | 41,47 | 41,02 | 41,36 | 41,36 | 1.678.359 |
12 jun 2024 | 40,37 | 40,50 | 40,24 | 40,46 | 40,46 | 1.880.105 |
11 jun 2024 | 40,12 | 40,48 | 40,12 | 40,47 | 40,47 | 1.100.919 |
07 jun 2024 | 40,28 | 40,34 | 40,05 | 40,05 | 40,05 | 356.188 |
06 jun 2024 | 40,12 | 40,43 | 40,01 | 40,34 | 40,34 | 2.001.260 |
05 jun 2024 | 39,28 | 39,28 | 39,03 | 39,08 | 39,08 | 1.413.062 |
04 jun 2024 | 39,48 | 39,48 | 39,30 | 39,30 | 39,30 | 82.103 |
03 jun 2024 | 39,40 | 39,49 | 39,36 | 39,47 | 39,47 | 140.428 |
31 may 2024 | 39,41 | 39,49 | 39,20 | 39,33 | 39,33 | 1.456.280 |
30 may 2024 | 39,44 | 39,44 | 39,01 | 39,20 | 39,20 | 1.015.387 |
29 may 2024 | 39,68 | 39,89 | 39,68 | 39,82 | 39,82 | 188.041 |
28 may 2024 | 39,83 | 39,86 | 39,72 | 39,86 | 39,86 | 1.242.058 |
27 may 2024 | 39,41 | 39,70 | 39,41 | 39,69 | 39,69 | 315.422 |
24 may 2024 | 39,62 | 39,62 | 39,33 | 39,37 | 39,37 | 259.064 |
23 may 2024 | 39,31 | 39,71 | 39,28 | 39,64 | 39,64 | 590.426 |
22 may 2024 | 39,21 | 39,32 | 39,06 | 39,23 | 39,23 | 369.012 |
21 may 2024 | 39,19 | 39,34 | 39,17 | 39,21 | 39,21 | 400.477 |
20 may 2024 | 38,84 | 39,00 | 38,39 | 38,89 | 38,89 | 1.040.206 |
17 may 2024 | 38,61 | 39,04 | 38,51 | 38,84 | 38,84 | 289.077 |
16 may 2024 | 38,73 | 39,06 | 38,73 | 38,96 | 38,96 | 1.256.104 |
15 may 2024 | 38,22 | 38,32 | 38,19 | 38,23 | 38,23 | 639.715 |
14 may 2024 | 37,76 | 38,04 | 37,72 | 37,94 | 37,94 | 131.030 |
13 may 2024 | 37,92 | 38,10 | 37,92 | 38,01 | 38,01 | 847.025 |
10 may 2024 | 37,95 | 38,00 | 37,75 | 37,82 | 37,82 | 469.006 |
09 may 2024 | 37,98 | 37,99 | 37,81 | 37,90 | 37,90 | 29.000 |
08 may 2024 | 38,04 | 38,08 | 37,97 | 38,00 | 38,00 | 110.054 |
07 may 2024 | 37,88 | 37,97 | 37,77 | 37,97 | 37,97 | 567.030 |
06 may 2024 | 37,28 | 37,59 | 37,28 | 37,56 | 37,56 | 330.533 |
03 may 2024 | 37,38 | 37,38 | 37,09 | 37,09 | 37,09 | 1.157.284 |
02 may 2024 | 37,03 | 37,03 | 36,65 | 36,97 | 36,97 | 141.134 |
30 abr 2024 | 37,42 | 37,50 | 37,42 | 37,47 | 37,47 | 158.213 |
29 abr 2024 | 37,00 | 37,50 | 37,00 | 37,42 | 37,42 | 462.100 |
26 abr 2024 | 36,52 | 36,85 | 36,52 | 36,82 | 36,82 | 1.629.780 |
25 abr 2024 | 36,91 | 36,93 | 36,52 | 36,52 | 36,52 | 379.082 |
24 abr 2024 | 36,47 | 36,77 | 36,47 | 36,76 | 36,76 | 211.224 |
23 abr 2024 | 35,76 | 35,90 | 35,72 | 35,74 | 35,74 | 108.138 |
22 abr 2024 | 35,61 | 35,78 | 35,59 | 35,67 | 35,67 | 666.192 |
19 abr 2024 | 36,56 | 36,56 | 35,79 | 36,02 | 36,02 | 795.569 |
18 abr 2024 | 37,39 | 37,60 | 37,12 | 37,24 | 37,24 | 320.581 |
17 abr 2024 | 37,67 | 37,97 | 37,66 | 37,89 | 37,89 | 727.000 |
16 abr 2024 | 38,00 | 38,00 | 37,63 | 37,76 | 37,76 | 511.372 |
15 abr 2024 | 38,45 | 38,48 | 38,12 | 38,20 | 38,20 | 1.473.749 |
12 abr 2024 | 38,71 | 38,96 | 38,70 | 38,81 | 38,81 | 3.292.026 |
11 abr 2024 | 38,47 | 38,51 | 38,34 | 38,51 | 38,51 | 92.917 |
10 abr 2024 | 38,75 | 38,94 | 38,73 | 38,93 | 38,93 | 1.318.323 |
09 abr 2024 | 38,40 | 38,66 | 38,32 | 38,66 | 38,66 | 665.800 |
08 abr 2024 | 38,17 | 38,35 | 38,03 | 38,06 | 38,06 | 2.050.444 |
03 abr 2024 | 38,46 | 38,75 | 38,17 | 38,17 | 38,17 | 1.025.003 |
02 abr 2024 | 38,41 | 38,60 | 38,41 | 38,48 | 38,48 | 261.053 |
01 abr 2024 | 38,45 | 38,89 | 38,42 | 38,43 | 38,43 | 142.337 |
29 mar 2024 | 38,50 | 38,50 | 38,32 | 38,46 | 38,46 | 161.000 |
28 mar 2024 | 38,50 | 38,50 | 38,37 | 38,50 | 38,50 | 376.150 |
27 mar 2024 | 38,60 | 38,65 | 38,42 | 38,48 | 38,48 | 968.753 |
26 mar 2024 | 38,52 | 38,76 | 38,51 | 38,60 | 38,60 | 887.540 |
25 mar 2024 | 38,96 | 39,07 | 38,67 | 38,96 | 38,96 | 1.789.007 |
22 mar 2024 | 38,97 | 39,23 | 38,84 | 39,19 | 39,19 | 2.223.825 |
21 mar 2024 | 38,09 | 38,55 | 38,04 | 38,51 | 38,51 | 1.638.410 |
20 mar 2024 | 37,81 | 37,90 | 37,77 | 37,78 | 37,78 | 165.272 |
19 mar 2024 | 37,64 | 37,85 | 37,57 | 37,81 | 37,81 | 1.771.330 |
18 mar 2024 | 37,22 | 37,65 | 37,22 | 37,65 | 37,65 | 253.819 |
15 mar 2024 | 37,45 | 37,53 | 37,39 | 37,39 | 37,39 | 1.823.631 |
14 mar 2024 | 37,68 | 37,89 | 37,65 | 37,76 | 37,76 | 125.526 |
13 mar 2024 | 38,05 | 38,36 | 38,02 | 38,31 | 38,31 | 1.088.002 |
12 mar 2024 | 37,80 | 38,06 | 37,75 | 38,01 | 38,01 | 1.221.605 |
11 mar 2024 | 38,02 | 38,13 | 37,91 | 38,10 | 38,10 | 998.916 |
08 mar 2024 | 38,27 | 38,94 | 38,27 | 38,61 | 38,61 | 4.026.287 |
07 mar 2024 | 38,00 | 38,45 | 38,00 | 38,05 | 38,05 | 2.360.700 |
06 mar 2024 | 38,00 | 38,00 | 37,55 | 38,00 | 38,00 | 271.171 |
05 mar 2024 | 37,99 | 38,29 | 37,83 | 38,28 | 38,28 | 874.227 |
04 mar 2024 | 37,62 | 38,01 | 37,35 | 37,99 | 37,99 | 1.393.785 |
01 mar 2024 | 36,93 | 37,19 | 36,93 | 37,08 | 37,08 | 1.897.493 |
29 feb 2024 | 36,50 | 36,68 | 36,38 | 36,62 | 36,62 | 2.184.293 |
27 feb 2024 | 36,51 | 36,77 | 36,47 | 36,76 | 36,76 | 618.434 |
26 feb 2024 | 36,44 | 36,51 | 36,17 | 36,51 | 36,51 | 687.742 |
23 feb 2024 | 36,15 | 36,49 | 36,15 | 36,48 | 36,48 | 2.726.967 |
22 feb 2024 | 35,34 | 35,83 | 35,34 | 35,74 | 35,74 | 2.290.589 |
21 feb 2024 | 35,06 | 35,22 | 35,06 | 35,08 | 35,08 | 1.739.485 |
20 feb 2024 | 35,49 | 35,70 | 35,44 | 35,44 | 35,44 | 1.419.216 |
19 feb 2024 | 35,57 | 35,74 | 35,49 | 35,49 | 35,49 | 1.254.238 |
16 feb 2024 | 36,09 | 36,09 | 35,69 | 35,85 | 35,85 | 1.431.225 |
15 feb 2024 | 33,88 | 35,35 | 33,87 | 35,30 | 35,30 | 2.012.351 |
05 feb 2024 | 33,48 | 33,51 | 33,30 | 33,46 | 33,46 | 733.450 |
02 feb 2024 | 33,35 | 33,56 | 33,35 | 33,37 | 33,37 | 1.048.000 |
01 feb 2024 | 33,39 | 33,46 | 33,30 | 33,30 | 33,30 | 1.894.522 |
31 ene 2024 | 33,37 | 33,48 | 33,34 | 33,38 | 33,38 | 1.191.300 |
30 ene 2024 | 33,66 | 33,86 | 33,65 | 33,86 | 33,86 | 1.434.999 |
29 ene 2024 | 33,47 | 33,61 | 33,47 | 33,55 | 33,55 | 465.269 |
26 ene 2024 | 34,05 | 34,05 | 33,67 | 33,69 | 33,69 | 1.687.384 |
25 ene 2024 | 34,01 | 34,10 | 33,94 | 34,05 | 34,05 | 616.857 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |