Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 39,880 | 40,060 | 39,300 | 39,300 | 39,300 | 1.142.900 |
30 may 2024 | 39,760 | 40,020 | 39,660 | 39,700 | 39,700 | 1.636.400 |
29 may 2024 | 39,920 | 40,100 | 39,740 | 39,980 | 39,980 | 1.692.600 |
28 may 2024 | 40,140 | 40,160 | 39,780 | 39,840 | 39,840 | 496.300 |
27 may 2024 | 39,960 | 40,140 | 39,820 | 40,140 | 40,140 | 577.707 |
24 may 2024 | 40,260 | 40,300 | 39,600 | 39,600 | 39,600 | 2.054.000 |
23 may 2024 | 40,560 | 40,560 | 40,160 | 40,280 | 40,280 | 699.459 |
22 may 2024 | 40,620 | 40,880 | 40,560 | 40,720 | 40,720 | 842.715 |
21 may 2024 | 40,760 | 40,800 | 40,580 | 40,800 | 40,800 | 931.400 |
20 may 2024 | 41,320 | 41,500 | 40,800 | 41,500 | 41,500 | 1.583.400 |
17 may 2024 | 40,480 | 41,020 | 40,220 | 41,000 | 41,000 | 1.610.929 |
16 may 2024 | 40,900 | 41,300 | 40,260 | 40,500 | 40,500 | 1.498.203 |
14 may 2024 | 40,660 | 41,300 | 40,340 | 41,300 | 41,300 | 991.592 |
13 may 2024 | 40,640 | 40,900 | 40,320 | 40,900 | 40,900 | 894.939 |
10 may 2024 | 40,840 | 40,920 | 40,480 | 40,700 | 40,700 | 1.240.047 |
09 may 2024 | 40,420 | 40,800 | 40,340 | 40,660 | 40,660 | 1.854.269 |
08 may 2024 | 40,700 | 40,700 | 40,220 | 40,360 | 40,360 | 2.113.812 |
07 may 2024 | 40,620 | 40,780 | 40,540 | 40,740 | 40,740 | 1.978.776 |
06 may 2024 | 40,900 | 40,900 | 40,540 | 40,660 | 40,660 | 1.685.000 |
03 may 2024 | 40,720 | 40,960 | 40,700 | 40,880 | 40,880 | 2.033.982 |
02 may 2024 | 40,020 | 40,560 | 39,860 | 40,420 | 40,420 | 1.305.056 |
30 abr 2024 | 40,600 | 40,600 | 39,900 | 40,080 | 40,080 | 1.333.800 |
29 abr 2024 | 39,660 | 40,320 | 39,580 | 40,180 | 40,180 | 3.237.126 |
26 abr 2024 | 39,260 | 39,720 | 39,260 | 39,660 | 39,660 | 1.929.025 |
25 abr 2024 | 39,000 | 39,180 | 38,740 | 39,060 | 39,060 | 736.577 |
24 abr 2024 | 39,180 | 39,180 | 38,740 | 39,180 | 39,180 | 2.184.600 |
23 abr 2024 | 39,040 | 39,060 | 38,740 | 38,920 | 38,920 | 2.597.382 |
22 abr 2024 | 39,200 | 39,400 | 39,060 | 39,260 | 39,260 | 1.178.619 |
19 abr 2024 | 39,380 | 39,380 | 38,940 | 39,300 | 39,300 | 1.545.108 |
18 abr 2024 | 39,320 | 39,880 | 39,280 | 39,460 | 39,460 | 2.363.661 |
17 abr 2024 | 38,860 | 39,420 | 38,700 | 39,360 | 39,360 | 4.122.672 |
16 abr 2024 | 39,260 | 39,260 | 38,720 | 38,780 | 38,780 | 2.830.327 |
15 abr 2024 | 38,600 | 39,420 | 38,600 | 39,280 | 39,280 | 1.818.368 |
12 abr 2024 | 38,860 | 39,020 | 38,440 | 38,620 | 38,620 | 1.581.176 |
11 abr 2024 | 38,700 | 39,080 | 38,700 | 38,960 | 38,960 | 1.709.690 |
10 abr 2024 | 39,200 | 39,240 | 38,840 | 38,980 | 38,980 | 4.593.638 |
09 abr 2024 | 39,340 | 39,360 | 39,080 | 39,200 | 39,200 | 1.381.592 |
08 abr 2024 | 39,580 | 39,620 | 39,240 | 39,340 | 39,340 | 1.033.357 |
05 abr 2024 | 39,460 | 39,600 | 39,200 | 39,600 | 39,600 | 724.187 |
03 abr 2024 | 39,580 | 39,620 | 39,460 | 39,600 | 39,600 | 865.910 |
02 abr 2024 | 39,720 | 39,860 | 39,500 | 39,600 | 39,600 | 1.888.800 |
28 mar 2024 | 38,760 | 39,420 | 38,680 | 39,100 | 39,100 | 1.848.800 |
27 mar 2024 | 39,060 | 39,260 | 38,800 | 38,920 | 38,920 | 1.823.800 |
26 mar 2024 | 39,260 | 39,400 | 39,080 | 39,300 | 39,300 | 2.428.064 |
25 mar 2024 | 39,060 | 39,560 | 39,060 | 39,240 | 39,240 | 1.213.529 |
22 mar 2024 | 39,760 | 39,820 | 38,900 | 39,660 | 39,660 | 3.710.000 |
21 mar 2024 | 40,200 | 40,200 | 39,840 | 40,000 | 40,000 | 1.251.708 |
20 mar 2024 | 39,880 | 40,060 | 39,720 | 39,760 | 39,760 | 1.127.069 |
19 mar 2024 | 40,140 | 40,240 | 39,840 | 39,960 | 39,960 | 1.912.600 |
18 mar 2024 | 39,840 | 40,160 | 39,800 | 39,840 | 39,840 | 1.622.198 |
15 mar 2024 | 39,500 | 39,820 | 39,300 | 39,780 | 39,780 | 1.575.320 |
14 mar 2024 | 39,840 | 40,120 | 39,520 | 39,740 | 39,740 | 1.364.880 |
13 mar 2024 | 40,280 | 40,280 | 39,780 | 40,280 | 40,280 | 2.186.200 |
12 mar 2024 | 40,200 | 40,380 | 40,060 | 40,280 | 40,280 | 3.223.127 |
11 mar 2024 | 39,720 | 40,200 | 39,540 | 39,940 | 39,940 | 2.028.861 |
08 mar 2024 | 39,600 | 39,640 | 39,220 | 39,360 | 39,360 | 1.399.550 |
07 mar 2024 | 39,660 | 39,740 | 39,260 | 39,300 | 39,300 | 2.894.267 |
06 mar 2024 | 39,480 | 39,880 | 39,480 | 39,660 | 39,660 | 1.467.692 |
05 mar 2024 | 39,460 | 39,800 | 39,220 | 39,500 | 39,500 | 2.962.325 |
04 mar 2024 | 39,420 | 39,700 | 39,220 | 39,700 | 39,700 | 1.228.400 |
01 mar 2024 | 39,200 | 39,560 | 39,020 | 39,360 | 39,360 | 1.866.000 |
29 feb 2024 | 38,420 | 39,220 | 38,420 | 39,200 | 39,200 | 2.574.000 |
28 feb 2024 | 39,000 | 39,260 | 38,420 | 38,420 | 38,420 | 3.123.000 |
27 feb 2024 | 38,380 | 39,060 | 38,340 | 38,980 | 38,980 | 2.836.487 |
26 feb 2024 | 38,720 | 38,960 | 38,420 | 38,460 | 38,460 | 2.493.361 |
23 feb 2024 | 39,000 | 39,080 | 38,720 | 38,720 | 38,720 | 2.408.590 |
22 feb 2024 | 38,520 | 38,960 | 38,460 | 38,960 | 38,960 | 2.519.404 |
21 feb 2024 | 37,880 | 39,040 | 37,700 | 38,520 | 38,520 | 6.347.243 |
20 feb 2024 | 37,800 | 38,020 | 37,620 | 37,880 | 37,880 | 2.236.200 |
19 feb 2024 | 38,300 | 38,300 | 37,520 | 37,800 | 37,800 | 2.966.549 |
16 feb 2024 | 37,620 | 38,120 | 37,440 | 38,100 | 38,100 | 2.384.630 |
15 feb 2024 | 37,400 | 37,540 | 37,080 | 37,540 | 37,540 | 858.676 |
14 feb 2024 | 37,160 | 37,500 | 36,940 | 37,500 | 37,500 | 1.173.699 |
09 feb 2024 | 37,160 | 37,160 | 37,160 | 37,160 | 37,160 | - |
08 feb 2024 | 37,140 | 37,580 | 37,140 | 37,340 | 37,340 | 2.833.243 |
07 feb 2024 | 37,000 | 37,300 | 36,880 | 37,140 | 37,140 | 3.822.742 |
06 feb 2024 | 35,000 | 37,020 | 35,000 | 37,020 | 37,020 | 9.624.322 |
05 feb 2024 | 35,040 | 36,100 | 34,740 | 35,600 | 35,600 | 6.626.483 |
02 feb 2024 | 36,180 | 36,240 | 34,720 | 35,480 | 35,480 | 7.425.212 |
01 feb 2024 | 35,860 | 36,340 | 35,640 | 36,000 | 36,000 | 2.678.034 |
31 ene 2024 | 36,100 | 36,320 | 35,780 | 35,980 | 35,980 | 2.092.859 |
30 ene 2024 | 36,960 | 36,960 | 36,100 | 36,120 | 36,120 | 2.540.400 |
29 ene 2024 | 37,400 | 37,500 | 36,860 | 36,960 | 36,960 | 2.126.714 |
26 ene 2024 | 37,460 | 37,480 | 37,060 | 37,060 | 37,060 | 2.462.420 |
25 ene 2024 | 37,100 | 37,540 | 36,700 | 37,480 | 37,480 | 3.576.600 |
24 ene 2024 | 36,380 | 37,100 | 35,740 | 37,100 | 37,100 | 5.758.184 |
23 ene 2024 | 35,960 | 36,420 | 35,600 | 36,240 | 36,240 | 5.132.630 |
22 ene 2024 | 36,300 | 36,540 | 35,460 | 35,800 | 35,800 | 3.524.769 |
19 ene 2024 | 36,200 | 36,540 | 36,080 | 36,260 | 36,260 | 1.959.011 |
18 ene 2024 | 35,800 | 36,400 | 35,320 | 36,200 | 36,200 | 5.588.301 |
17 ene 2024 | 36,560 | 36,620 | 35,820 | 35,940 | 35,940 | 5.289.950 |
16 ene 2024 | 36,540 | 36,840 | 36,240 | 36,700 | 36,700 | 2.901.128 |
15 ene 2024 | 36,760 | 36,760 | 36,760 | 36,760 | 36,760 | - |
12 ene 2024 | 36,700 | 37,060 | 36,660 | 36,780 | 36,780 | 522.200 |
11 ene 2024 | 36,600 | 37,080 | 36,520 | 36,920 | 36,920 | 1.769.161 |
10 ene 2024 | 36,580 | 37,000 | 36,480 | 36,660 | 36,660 | 1.942.402 |
09 ene 2024 | 36,800 | 37,020 | 36,600 | 36,680 | 36,680 | 5.070.900 |
08 ene 2024 | 37,380 | 37,380 | 36,740 | 36,800 | 36,800 | 1.448.950 |
05 ene 2024 | 37,680 | 37,720 | 37,100 | 37,400 | 37,400 | 1.390.400 |
04 ene 2024 | 37,760 | 37,780 | 37,260 | 37,680 | 37,680 | 1.754.537 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |