Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 39,25 | 39,25 | 38,00 | 38,10 | 38,10 | 1.356.935 |
21 jun 2024 | 38,60 | 39,35 | 37,90 | 39,25 | 39,25 | 2.498.000 |
20 jun 2024 | 38,35 | 39,80 | 37,85 | 38,85 | 38,85 | 2.307.000 |
19 jun 2024 | 37,65 | 40,00 | 37,60 | 38,35 | 38,35 | 3.703.000 |
18 jun 2024 | 38,05 | 38,65 | 37,10 | 37,45 | 37,45 | 1.574.000 |
17 jun 2024 | 38,55 | 39,45 | 38,00 | 38,00 | 38,00 | 2.174.000 |
14 jun 2024 | 37,80 | 38,85 | 37,20 | 38,30 | 38,30 | 2.424.000 |
13 jun 2024 | 38,25 | 38,50 | 37,15 | 37,35 | 37,35 | 1.711.000 |
12 jun 2024 | 37,50 | 38,40 | 36,55 | 38,00 | 38,00 | 2.386.000 |
11 jun 2024 | 39,35 | 39,60 | 36,05 | 37,45 | 37,45 | 4.001.000 |
07 jun 2024 | 40,00 | 40,65 | 39,35 | 39,35 | 39,35 | 2.225.000 |
06 jun 2024 | 40,55 | 41,40 | 38,85 | 39,50 | 39,50 | 4.824.000 |
05 jun 2024 | 41,55 | 43,50 | 39,40 | 40,55 | 40,55 | 6.524.000 |
04 jun 2024 | 43,05 | 43,75 | 40,70 | 40,85 | 40,85 | 6.949.000 |
03 jun 2024 | 43,80 | 44,90 | 42,65 | 43,35 | 43,35 | 12.551.000 |
31 may 2024 | 42,20 | 44,25 | 42,20 | 43,80 | 43,80 | 19.083.000 |
30 may 2024 | 42,80 | 45,40 | 40,40 | 41,60 | 41,60 | 47.370.000 |
29 may 2024 | 39,90 | 43,00 | 38,75 | 43,00 | 43,00 | 14.267.000 |
28 may 2024 | 38,80 | 39,45 | 38,15 | 39,10 | 39,10 | 9.918.000 |
27 may 2024 | 36,40 | 39,45 | 36,05 | 38,60 | 38,60 | 12.643.000 |
24 may 2024 | 35,95 | 36,70 | 35,20 | 35,90 | 35,90 | 2.145.000 |
23 may 2024 | 36,70 | 38,40 | 35,80 | 35,95 | 35,95 | 7.459.000 |
22 may 2024 | 38,75 | 39,30 | 36,05 | 36,25 | 36,25 | 11.683.000 |
21 may 2024 | 35,00 | 38,25 | 34,85 | 38,25 | 38,25 | 8.913.000 |
20 may 2024 | 37,00 | 37,00 | 34,80 | 34,80 | 34,80 | 3.115.000 |
17 may 2024 | 37,00 | 37,10 | 34,90 | 36,05 | 36,05 | 7.358.000 |
16 may 2024 | 33,70 | 36,20 | 33,05 | 36,20 | 36,20 | 4.947.000 |
15 may 2024 | 33,05 | 33,70 | 32,80 | 32,95 | 32,95 | 1.155.000 |
14 may 2024 | 33,05 | 34,30 | 32,60 | 32,75 | 32,75 | 1.890.000 |
13 may 2024 | 34,50 | 34,90 | 33,05 | 33,15 | 33,15 | 2.320.000 |
10 may 2024 | 35,35 | 35,75 | 34,00 | 34,20 | 34,20 | 2.345.000 |
09 may 2024 | 35,85 | 37,00 | 35,15 | 35,15 | 35,15 | 3.295.000 |
08 may 2024 | 37,50 | 38,10 | 35,40 | 35,85 | 35,85 | 9.470.000 |
07 may 2024 | 32,60 | 35,85 | 32,60 | 35,85 | 35,85 | 5.614.000 |
06 may 2024 | 35,00 | 35,35 | 32,50 | 32,60 | 32,60 | 4.598.000 |
03 may 2024 | 37,60 | 38,10 | 34,10 | 34,40 | 34,40 | 8.789.000 |
02 may 2024 | 37,20 | 38,50 | 36,20 | 37,60 | 37,60 | 10.053.000 |
30 abr 2024 | 36,60 | 37,80 | 35,80 | 36,70 | 36,70 | 9.463.000 |
29 abr 2024 | 38,90 | 40,55 | 36,55 | 36,55 | 36,55 | 22.787.000 |
26 abr 2024 | 36,80 | 37,30 | 35,55 | 37,20 | 37,20 | 22.342.000 |
25 abr 2024 | 35,55 | 36,65 | 34,15 | 36,25 | 36,25 | 24.635.000 |
24 abr 2024 | 31,50 | 34,25 | 31,20 | 34,25 | 34,25 | 13.480.000 |
23 abr 2024 | 31,55 | 32,90 | 30,35 | 31,15 | 31,15 | 6.817.000 |
22 abr 2024 | 36,55 | 37,50 | 31,55 | 31,55 | 31,55 | 26.034.000 |
19 abr 2024 | 32,10 | 35,05 | 31,65 | 35,05 | 35,05 | 23.817.000 |
18 abr 2024 | 31,85 | 33,45 | 31,40 | 31,90 | 31,90 | 14.562.000 |
17 abr 2024 | 29,10 | 30,90 | 28,85 | 30,90 | 30,90 | 3.552.000 |
16 abr 2024 | 29,60 | 29,60 | 27,50 | 28,10 | 28,10 | 1.335.000 |
15 abr 2024 | 27,85 | 29,70 | 27,40 | 29,60 | 29,60 | 1.546.000 |
12 abr 2024 | 28,30 | 28,60 | 27,70 | 28,15 | 28,15 | 334.000 |
11 abr 2024 | 28,05 | 28,70 | 27,40 | 28,15 | 28,15 | 787.000 |
10 abr 2024 | 27,20 | 28,25 | 27,10 | 27,75 | 27,75 | 755.000 |
09 abr 2024 | 27,30 | 27,60 | 26,80 | 27,10 | 27,10 | 751.000 |
08 abr 2024 | 25,30 | 27,45 | 25,30 | 27,05 | 27,05 | 769.000 |
03 abr 2024 | 25,60 | 25,65 | 25,20 | 25,30 | 25,30 | 139.000 |
02 abr 2024 | 25,85 | 25,85 | 25,45 | 25,60 | 25,60 | 140.000 |
01 abr 2024 | 25,30 | 25,65 | 25,30 | 25,65 | 25,65 | 136.000 |
29 mar 2024 | 25,35 | 25,35 | 25,10 | 25,20 | 25,20 | 87.000 |
28 mar 2024 | 25,50 | 25,50 | 25,20 | 25,25 | 25,25 | 149.000 |
27 mar 2024 | 25,05 | 25,80 | 25,05 | 25,40 | 25,40 | 87.000 |
26 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 mar 2024 | 26,00 | 26,00 | 25,45 | 25,50 | 25,50 | 213.000 |
21 mar 2024 | 25,55 | 26,10 | 25,55 | 25,75 | 25,75 | 297.000 |
20 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
19 mar 2024 | 25,40 | 25,60 | 25,40 | 25,50 | 25,50 | 141.000 |
18 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
15 mar 2024 | 25,25 | 25,45 | 25,15 | 25,30 | 25,30 | 143.000 |
14 mar 2024 | 25,30 | 25,30 | 25,00 | 25,15 | 25,15 | 126.000 |
13 mar 2024 | 25,30 | 25,95 | 25,15 | 25,15 | 25,15 | 361.000 |
12 mar 2024 | 25,25 | 25,25 | 24,90 | 25,15 | 25,15 | 169.000 |
11 mar 2024 | 24,85 | 25,50 | 24,85 | 25,20 | 25,20 | 264.000 |
08 mar 2024 | 24,40 | 24,90 | 24,40 | 24,85 | 24,85 | 276.000 |
07 mar 2024 | 24,50 | 24,80 | 24,00 | 24,30 | 24,30 | 262.000 |
06 mar 2024 | 24,90 | 24,95 | 24,40 | 24,45 | 24,45 | 143.000 |
05 mar 2024 | 24,55 | 24,90 | 24,40 | 24,60 | 24,60 | 109.000 |
04 mar 2024 | 25,00 | 25,00 | 24,50 | 24,60 | 24,60 | 117.000 |
01 mar 2024 | 24,95 | 25,00 | 24,50 | 24,75 | 24,75 | 132.000 |
29 feb 2024 | 25,05 | 25,20 | 24,85 | 24,95 | 24,95 | 137.000 |
27 feb 2024 | 25,40 | 25,45 | 24,80 | 25,05 | 25,05 | 93.000 |
26 feb 2024 | 25,20 | 25,65 | 25,10 | 25,55 | 25,55 | 79.000 |
23 feb 2024 | 25,50 | 25,80 | 25,15 | 25,20 | 25,20 | 100.000 |
22 feb 2024 | 25,95 | 25,95 | 25,40 | 25,50 | 25,50 | 158.000 |
21 feb 2024 | 25,60 | 26,00 | 25,40 | 25,70 | 25,70 | 309.000 |
20 feb 2024 | 25,20 | 25,40 | 25,10 | 25,30 | 25,30 | 236.000 |
19 feb 2024 | 25,05 | 25,35 | 24,75 | 25,25 | 25,25 | 404.000 |
16 feb 2024 | 25,10 | 25,25 | 24,55 | 25,05 | 25,05 | 329.000 |
15 feb 2024 | 24,40 | 24,90 | 24,00 | 24,80 | 24,80 | 304.000 |
05 feb 2024 | 24,50 | 24,55 | 23,80 | 24,00 | 24,00 | 154.000 |
02 feb 2024 | 24,65 | 24,70 | 24,35 | 24,60 | 24,60 | 180.000 |
01 feb 2024 | 24,15 | 24,80 | 23,85 | 24,40 | 24,40 | 215.000 |
31 ene 2024 | 24,05 | 24,10 | 23,50 | 23,80 | 23,80 | 220.000 |
30 ene 2024 | 24,35 | 24,35 | 23,75 | 23,85 | 23,85 | 188.000 |
29 ene 2024 | 24,35 | 24,55 | 24,25 | 24,25 | 24,25 | 75.000 |
26 ene 2024 | 24,35 | 24,70 | 24,10 | 24,30 | 24,30 | 138.000 |
25 ene 2024 | 25,50 | 25,50 | 24,35 | 24,35 | 24,35 | 350.000 |
24 ene 2024 | 24,50 | 26,00 | 24,50 | 25,20 | 25,20 | 485.000 |
23 ene 2024 | 24,75 | 24,75 | 24,40 | 24,50 | 24,50 | 80.000 |
22 ene 2024 | 24,55 | 24,70 | 24,20 | 24,60 | 24,60 | 189.000 |
19 ene 2024 | 23,95 | 24,50 | 23,95 | 24,20 | 24,20 | 80.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |