Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 32,55 | 32,60 | 32,10 | 32,60 | 32,60 | 11.200 |
13 jun 2024 | 32,20 | 33,05 | 32,20 | 32,55 | 32,55 | 14.460 |
12 jun 2024 | 33,35 | 33,35 | 32,25 | 33,00 | 33,00 | 14.250 |
11 jun 2024 | 33,40 | 33,40 | 32,25 | 33,35 | 33,35 | 6550 |
07 jun 2024 | 32,30 | 33,40 | 32,05 | 33,40 | 33,40 | 28.513 |
06 jun 2024 | 35,15 | 35,45 | 33,00 | 33,45 | 33,45 | 70.960 |
05 jun 2024 | 35,80 | 35,80 | 35,05 | 35,05 | 35,05 | 14.501 |
04 jun 2024 | 36,10 | 36,20 | 35,00 | 35,50 | 35,50 | 24.150 |
03 jun 2024 | 35,50 | 35,95 | 34,85 | 35,95 | 35,95 | 38.940 |
31 may 2024 | 36,50 | 36,65 | 34,90 | 35,60 | 35,60 | 14.400 |
30 may 2024 | 36,70 | 36,70 | 36,25 | 36,45 | 36,45 | 30.720 |
29 may 2024 | 35,40 | 37,75 | 34,90 | 37,15 | 37,15 | 135.050 |
28 may 2024 | 35,10 | 35,70 | 34,20 | 34,45 | 34,45 | 66.890 |
27 may 2024 | 34,00 | 35,10 | 33,60 | 34,65 | 34,65 | 29.652 |
24 may 2024 | 33,45 | 33,55 | 33,45 | 33,45 | 33,45 | 7200 |
23 may 2024 | 33,55 | 33,55 | 33,05 | 33,45 | 33,45 | 16.500 |
22 may 2024 | 33,00 | 33,60 | 33,00 | 33,60 | 33,60 | 15.259 |
21 may 2024 | 32,95 | 32,95 | 32,55 | 32,95 | 32,95 | 4000 |
20 may 2024 | 32,85 | 32,90 | 32,85 | 32,90 | 32,90 | 200 |
17 may 2024 | 32,65 | 32,90 | 32,30 | 32,90 | 32,90 | 9600 |
16 may 2024 | 32,90 | 32,90 | 32,05 | 32,55 | 32,55 | 13.487 |
15 may 2024 | 32,95 | 32,95 | 32,60 | 32,80 | 32,80 | 13.800 |
14 may 2024 | 32,90 | 32,90 | 32,75 | 32,85 | 32,85 | 3200 |
13 may 2024 | 32,95 | 32,95 | 32,50 | 32,90 | 32,90 | 1500 |
10 may 2024 | 32,85 | 32,85 | 32,60 | 32,80 | 32,80 | 7401 |
09 may 2024 | 32,45 | 32,90 | 32,40 | 32,85 | 32,85 | 8400 |
08 may 2024 | 32,90 | 32,90 | 31,75 | 31,95 | 31,95 | 9400 |
07 may 2024 | 32,70 | 32,95 | 31,80 | 32,95 | 32,95 | 16.700 |
06 may 2024 | 32,90 | 32,90 | 32,25 | 32,45 | 32,45 | 7353 |
03 may 2024 | 33,90 | 33,90 | 32,40 | 32,90 | 32,90 | 41.800 |
02 may 2024 | 34,05 | 34,10 | 33,60 | 33,90 | 33,90 | 12.004 |
30 abr 2024 | 32,95 | 34,35 | 32,95 | 34,00 | 34,00 | 30.800 |
29 abr 2024 | 33,85 | 33,90 | 32,70 | 33,85 | 33,85 | 27.952 |
26 abr 2024 | 32,85 | 34,00 | 32,85 | 33,85 | 33,85 | 17.351 |
25 abr 2024 | 34,10 | 34,10 | 32,90 | 33,05 | 33,05 | 3816 |
24 abr 2024 | 32,60 | 34,15 | 32,45 | 34,10 | 34,10 | 35.700 |
23 abr 2024 | 32,90 | 32,90 | 31,65 | 32,65 | 32,65 | 20.924 |
22 abr 2024 | 33,45 | 33,45 | 32,45 | 32,90 | 32,90 | 15.054 |
19 abr 2024 | 33,50 | 33,55 | 32,50 | 33,40 | 33,40 | 6317 |
18 abr 2024 | 34,60 | 34,60 | 32,25 | 32,45 | 32,45 | 68.261 |
17 abr 2024 | 35,25 | 35,30 | 34,00 | 34,60 | 34,60 | 37.337 |
16 abr 2024 | 35,35 | 35,40 | 34,70 | 35,15 | 35,15 | 28.900 |
15 abr 2024 | 35,20 | 35,80 | 35,10 | 35,40 | 35,40 | 48.550 |
12 abr 2024 | 36,95 | 37,00 | 35,85 | 36,60 | 36,60 | 24.528 |
11 abr 2024 | 36,85 | 36,95 | 36,00 | 36,95 | 36,95 | 25.450 |
10 abr 2024 | 35,10 | 39,45 | 35,00 | 38,00 | 38,00 | 177.688 |
09 abr 2024 | 36,15 | 36,25 | 35,50 | 36,05 | 36,05 | 44.711 |
08 abr 2024 | 35,85 | 36,15 | 35,10 | 36,10 | 36,10 | 29.800 |
03 abr 2024 | 37,10 | 37,10 | 35,40 | 35,85 | 35,85 | 56.780 |
02 abr 2024 | 34,25 | 37,10 | 34,05 | 36,90 | 36,90 | 101.351 |
01 abr 2024 | 35,70 | 35,70 | 32,65 | 34,15 | 34,15 | 186.947 |
29 mar 2024 | 36,45 | 36,45 | 35,30 | 35,60 | 35,60 | 45.491 |
28 mar 2024 | 36,10 | 37,00 | 35,60 | 36,95 | 36,95 | 33.850 |
27 mar 2024 | 36,85 | 38,00 | 35,80 | 38,00 | 38,00 | 83.331 |
26 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
25 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
22 mar 2024 | 34,95 | 36,15 | 33,35 | 34,90 | 34,90 | 112.820 |
21 mar 2024 | 31,00 | 35,25 | 31,00 | 34,15 | 34,15 | 107.951 |
20 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
19 mar 2024 | 30,30 | 31,50 | 30,15 | 31,50 | 31,50 | 58.131 |
18 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
15 mar 2024 | 29,40 | 29,50 | 29,35 | 29,50 | 29,50 | 20.202 |
14 mar 2024 | 30,40 | 30,95 | 29,25 | 29,40 | 29,40 | 107.890 |
13 mar 2024 | 33,00 | 33,15 | 30,40 | 31,20 | 31,20 | 131.402 |
12 mar 2024 | 34,45 | 34,45 | 33,15 | 33,95 | 33,95 | 55.862 |
11 mar 2024 | 35,15 | 35,15 | 33,90 | 34,45 | 34,45 | 39.128 |
08 mar 2024 | 34,00 | 35,15 | 34,00 | 35,15 | 35,15 | 2156 |
07 mar 2024 | 35,25 | 35,65 | 34,70 | 35,20 | 35,20 | 21.455 |
06 mar 2024 | 36,10 | 36,10 | 34,55 | 35,65 | 35,65 | 55.756 |
05 mar 2024 | 36,55 | 36,55 | 35,80 | 36,10 | 36,10 | 34.334 |
04 mar 2024 | 36,40 | 37,00 | 36,10 | 36,55 | 36,55 | 51.726 |
01 mar 2024 | 36,95 | 37,55 | 36,40 | 36,40 | 36,40 | 27.000 |
29 feb 2024 | 36,50 | 37,15 | 36,35 | 37,00 | 37,00 | 42.335 |
27 feb 2024 | 37,15 | 37,45 | 36,80 | 37,25 | 37,25 | 13.926 |
26 feb 2024 | 36,45 | 37,75 | 36,40 | 36,90 | 36,90 | 31.326 |
23 feb 2024 | 37,65 | 37,65 | 36,45 | 36,70 | 36,70 | 56.054 |
22 feb 2024 | 38,00 | 38,00 | 37,35 | 37,95 | 37,95 | 12.226 |
21 feb 2024 | 37,75 | 38,00 | 36,80 | 37,30 | 37,30 | 28.754 |
20 feb 2024 | 38,05 | 38,90 | 37,40 | 37,75 | 37,75 | 27.452 |
19 feb 2024 | 38,20 | 38,20 | 37,40 | 38,05 | 38,05 | 17.452 |
16 feb 2024 | 38,25 | 38,75 | 37,60 | 38,00 | 38,00 | 34.752 |
15 feb 2024 | 37,85 | 38,50 | 37,55 | 38,25 | 38,25 | 20.552 |
05 feb 2024 | 39,10 | 39,10 | 37,40 | 37,65 | 37,65 | 50.820 |
02 feb 2024 | 39,15 | 39,15 | 37,45 | 39,15 | 39,15 | 1200 |
01 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | 100 |
31 ene 2024 | 37,55 | 39,15 | 37,50 | 37,85 | 37,85 | 14.301 |
30 ene 2024 | 38,40 | 38,40 | 37,45 | 38,30 | 38,30 | 3400 |
29 ene 2024 | 38,45 | 38,45 | 37,45 | 38,40 | 38,40 | 10.300 |
26 ene 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | 100 |
25 ene 2024 | 37,45 | 37,65 | 37,45 | 37,65 | 37,65 | 1944 |
24 ene 2024 | 38,10 | 39,15 | 37,30 | 38,10 | 38,10 | 86.100 |
23 ene 2024 | 38,95 | 39,00 | 38,00 | 39,00 | 39,00 | 24.200 |
22 ene 2024 | 39,45 | 39,45 | 37,70 | 38,95 | 38,95 | 59.600 |
19 ene 2024 | 39,80 | 39,80 | 38,10 | 38,10 | 38,10 | 9125 |
18 ene 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | 100 |
17 ene 2024 | 39,85 | 39,85 | 39,50 | 39,85 | 39,85 | 6200 |
16 ene 2024 | 39,85 | 39,85 | 38,25 | 39,15 | 39,15 | 12.500 |
15 ene 2024 | 40,20 | 40,25 | 39,20 | 39,20 | 39,20 | 18.853 |
12 ene 2024 | 40,10 | 41,00 | 39,35 | 39,90 | 39,90 | 86.704 |
11 ene 2024 | 39,95 | 40,10 | 39,85 | 40,10 | 40,10 | 23.204 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |