Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43,59 | 43,82 | 43,59 | 43,69 | 43,69 | 186 |
27 jun 2024 | 42,94 | 43,92 | 42,94 | 43,27 | 43,27 | 18 |
26 jun 2024 | 43,74 | 44,10 | 42,70 | 42,80 | 42,80 | 534 |
25 jun 2024 | 43,98 | 44,36 | 43,97 | 44,24 | 44,24 | 720 |
24 jun 2024 | 45,13 | 45,68 | 44,81 | 44,81 | 44,81 | 31 |
21 jun 2024 | 44,50 | 44,50 | 43,96 | 43,96 | 43,96 | 69 |
20 jun 2024 | 45,51 | 45,73 | 45,22 | 45,22 | 45,22 | 771 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | 44,54 | 45,37 | 44,50 | 45,37 | 45,37 | 100 |
14 jun 2024 | 44,21 | 44,74 | 44,21 | 44,74 | 44,74 | 529 |
13 jun 2024 | 45,07 | 45,07 | 43,99 | 43,99 | 43,99 | 55 |
12 jun 2024 | 45,00 | 45,36 | 44,58 | 45,14 | 45,14 | 222 |
11 jun 2024 | 45,54 | 45,54 | 43,79 | 44,00 | 44,00 | 105 |
10 jun 2024 | 43,74 | 44,22 | 43,74 | 44,22 | 44,22 | 41 |
07 jun 2024 | 43,92 | 44,26 | 43,87 | 44,13 | 44,13 | 613 |
06 jun 2024 | 43,72 | 44,85 | 43,72 | 44,43 | 44,43 | 349 |
05 jun 2024 | 44,57 | 44,72 | 43,75 | 44,44 | 44,44 | 987 |
04 jun 2024 | 42,99 | 44,01 | 41,97 | 42,39 | 42,39 | 515 |
03 jun 2024 | 43,77 | 44,40 | 43,05 | 43,05 | 43,05 | 766 |
31 may 2024 | 42,20 | 43,04 | 42,11 | 42,57 | 42,57 | 586 |
30 may 2024 | 40,64 | 42,32 | 40,64 | 42,13 | 42,13 | 12 |
29 may 2024 | 41,06 | 41,98 | 41,06 | 41,71 | 41,71 | 119 |
28 may 2024 | 42,17 | 42,65 | 41,95 | 42,32 | 42,32 | 44 |
24 may 2024 | 40,63 | 41,69 | 40,63 | 41,32 | 41,32 | 320 |
23 may 2024 | 40,83 | 40,88 | 40,83 | 40,88 | 40,88 | 100 |
22 may 2024 | 40,88 | 40,88 | 40,19 | 40,59 | 40,59 | 740 |
21 may 2024 | 39,06 | 40,15 | 39,06 | 40,08 | 40,08 | 170 |
20 may 2024 | 38,55 | 38,89 | 37,95 | 38,55 | 38,55 | 10 |
17 may 2024 | 38,55 | 38,55 | 38,21 | 38,49 | 38,49 | 171 |
16 may 2024 | 38,68 | 38,71 | 38,38 | 38,38 | 38,38 | 222 |
15 may 2024 | 38,95 | 38,95 | 38,59 | 38,59 | 38,59 | 5 |
14 may 2024 | 39,18 | 39,23 | 38,55 | 38,55 | 38,55 | 13 |
13 may 2024 | 38,65 | 38,88 | 38,47 | 38,77 | 38,77 | 9070 |
10 may 2024 | 39,05 | 39,05 | 38,60 | 38,60 | 38,60 | 172 |
09 may 2024 | 38,10 | 38,69 | 38,10 | 38,69 | 38,69 | 3 |
08 may 2024 | 38,07 | 38,40 | 38,07 | 38,40 | 38,40 | - |
07 may 2024 | 38,44 | 39,24 | 38,44 | 39,24 | 39,24 | 9 |
03 may 2024 | 38,04 | 39,60 | 38,03 | 38,62 | 38,62 | 805 |
02 may 2024 | 40,60 | 40,76 | 40,55 | 40,60 | 40,60 | 33 |
01 may 2024 | 40,65 | 40,65 | 40,05 | 40,41 | 40,41 | 153 |
30 abr 2024 | 40,53 | 40,53 | 40,23 | 40,23 | 40,23 | 3 |
29 abr 2024 | 41,28 | 41,30 | 40,66 | 41,13 | 41,13 | 49 |
26 abr 2024 | 40,87 | 40,87 | 40,60 | 40,63 | 40,63 | 38 |
25 abr 2024 | 39,74 | 40,14 | 39,48 | 40,14 | 40,14 | 1073 |
24 abr 2024 | 40,34 | 40,67 | 40,04 | 40,14 | 40,14 | 33 |
23 abr 2024 | 39,50 | 40,31 | 39,50 | 40,02 | 40,02 | 35 |
22 abr 2024 | 39,61 | 39,61 | 39,26 | 39,36 | 39,36 | 244 |
19 abr 2024 | 39,36 | 39,66 | 39,35 | 39,49 | 39,49 | 108 |
18 abr 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | 48 |
17 abr 2024 | 40,36 | 40,53 | 39,07 | 39,33 | 39,33 | 308 |
16 abr 2024 | 39,88 | 40,60 | 39,57 | 40,60 | 40,60 | 222 |
15 abr 2024 | 41,48 | 41,48 | 41,25 | 41,25 | 41,25 | 65 |
12 abr 2024 | 42,01 | 42,16 | 41,08 | 41,08 | 41,08 | 1023 |
11 abr 2024 | 41,65 | 42,11 | 41,56 | 42,11 | 42,11 | 122 |
10 abr 2024 | 40,37 | 41,64 | 40,37 | 41,64 | 41,64 | 73 |
09 abr 2024 | 42,58 | 42,58 | 41,60 | 41,75 | 41,75 | 165 |
08 abr 2024 | 42,87 | 43,13 | 42,22 | 42,50 | 42,50 | 276 |
05 abr 2024 | 41,50 | 42,63 | 41,50 | 42,52 | 42,52 | 19 |
04 abr 2024 | 42,89 | 42,89 | 42,56 | 42,56 | 42,56 | 24 |
03 abr 2024 | 42,46 | 42,84 | 42,46 | 42,72 | 42,72 | 161 |
02 abr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | 50 |
28 mar 2024 | 41,83 | 42,34 | 41,65 | 42,30 | 42,30 | 280 |
27 mar 2024 | 41,60 | 41,99 | 41,54 | 41,54 | 41,54 | 163 |
26 mar 2024 | 41,00 | 41,14 | 40,70 | 41,12 | 41,12 | 202 |
25 mar 2024 | 41,25 | 41,37 | 40,74 | 40,81 | 40,81 | 602 |
22 mar 2024 | 40,84 | 41,08 | 40,78 | 41,04 | 41,04 | 184 |
21 mar 2024 | 39,85 | 40,39 | 39,58 | 40,39 | 40,39 | 2683 |
20 mar 2024 | 39,36 | 39,47 | 38,68 | 39,47 | 39,47 | 2 |
19 mar 2024 | 40,05 | 40,05 | 38,92 | 39,01 | 39,01 | 181 |
18 mar 2024 | 38,76 | 40,34 | 38,67 | 40,32 | 40,32 | 1072 |
15 mar 2024 | 38,33 | 38,76 | 38,33 | 38,76 | 38,76 | 11 |
14 mar 2024 | 38,97 | 39,27 | 38,38 | 38,38 | 38,38 | 482 |
13 mar 2024 | 37,83 | 38,60 | 37,83 | 38,54 | 38,54 | 634 |
12 mar 2024 | 37,62 | 37,62 | 36,91 | 37,17 | 37,17 | 1043 |
11 mar 2024 | 37,56 | 38,18 | 37,32 | 37,52 | 37,52 | 1971 |
08 mar 2024 | 37,53 | 37,94 | 37,53 | 37,58 | 37,58 | 307 |
07 mar 2024 | 36,66 | 37,40 | 36,66 | 37,40 | 37,40 | 137 |
06 mar 2024 | 37,42 | 37,42 | 36,74 | 36,78 | 36,78 | 10 |
05 mar 2024 | 36,33 | 37,06 | 35,97 | 37,06 | 37,06 | 77 |
04 mar 2024 | 36,84 | 37,42 | 36,73 | 36,93 | 36,93 | 21 |
01 mar 2024 | 37,05 | 37,32 | 36,75 | 36,89 | 36,89 | 84 |
29 feb 2024 | 37,11 | 37,11 | 36,13 | 36,46 | 36,46 | 53 |
28 feb 2024 | 35,96 | 37,03 | 35,96 | 36,70 | 36,70 | 530 |
27 feb 2024 | 35,83 | 36,05 | 35,33 | 35,40 | 35,40 | 41 |
26 feb 2024 | 36,26 | 36,56 | 35,54 | 35,54 | 35,54 | 474 |
23 feb 2024 | 35,72 | 35,77 | 35,46 | 35,77 | 35,77 | 437 |
22 feb 2024 | 35,88 | 35,88 | 35,75 | 35,75 | 35,75 | 133 |
21 feb 2024 | 36,60 | 36,88 | 35,88 | 36,84 | 36,84 | 301 |
20 feb 2024 | 38,61 | 40,38 | 37,11 | 37,70 | 37,70 | 5959 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 42,48 | 43,11 | 42,23 | 43,08 | 43,08 | 1282 |
15 feb 2024 | 42,00 | 42,73 | 41,68 | 42,73 | 42,73 | 172 |
14 feb 2024 | 40,49 | 40,88 | 40,47 | 40,72 | 40,72 | 10 |
13 feb 2024 | 40,28 | 40,46 | 39,90 | 40,03 | 40,03 | 824 |
12 feb 2024 | 40,49 | 41,41 | 40,28 | 41,33 | 41,33 | 678 |
09 feb 2024 | 40,00 | 40,18 | 39,84 | 40,10 | 40,10 | 32 |
08 feb 2024 | 40,27 | 41,03 | 40,22 | 40,22 | 40,22 | 4357 |
07 feb 2024 | 38,74 | 39,53 | 38,64 | 39,53 | 39,53 | 412 |
06 feb 2024 | 37,77 | 38,04 | 37,77 | 38,02 | 38,02 | 10 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |