Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 41,60 | 44,85 | 41,30 | 43,85 | 43,85 | 564.777 |
21 jun 2024 | 40,05 | 41,05 | 40,05 | 40,80 | 40,80 | 145.504 |
20 jun 2024 | 39,40 | 39,95 | 39,40 | 39,70 | 39,70 | 84.897 |
19 jun 2024 | 41,00 | 41,00 | 39,25 | 39,30 | 39,30 | 55.714 |
18 jun 2024 | 39,10 | 40,60 | 39,10 | 39,70 | 39,70 | 116.600 |
17 jun 2024 | 40,70 | 41,30 | 40,40 | 40,40 | 40,40 | 105.900 |
14 jun 2024 | 42,45 | 42,65 | 41,05 | 41,05 | 41,05 | 111.711 |
13 jun 2024 | 42,30 | 42,70 | 41,55 | 42,00 | 42,00 | 48.024 |
12 jun 2024 | 42,95 | 42,95 | 41,30 | 41,85 | 41,85 | 53.038 |
11 jun 2024 | 42,45 | 43,05 | 41,70 | 41,80 | 41,80 | 132.300 |
07 jun 2024 | 40,50 | 42,45 | 40,50 | 42,35 | 42,35 | 147.232 |
06 jun 2024 | 40,60 | 41,80 | 40,60 | 40,70 | 40,70 | 115.555 |
05 jun 2024 | 40,60 | 41,00 | 40,35 | 40,60 | 40,60 | 67.481 |
04 jun 2024 | 40,20 | 42,00 | 40,20 | 41,05 | 41,05 | 156.817 |
03 jun 2024 | 39,00 | 40,20 | 39,00 | 39,80 | 39,80 | 103.106 |
31 may 2024 | 39,00 | 39,80 | 38,40 | 39,20 | 39,20 | 81.688 |
30 may 2024 | 37,90 | 38,70 | 37,90 | 38,70 | 38,70 | 76.840 |
29 may 2024 | 38,60 | 38,80 | 38,00 | 38,35 | 38,35 | 103.337 |
28 may 2024 | 38,60 | 39,70 | 38,60 | 39,00 | 39,00 | 88.713 |
27 may 2024 | 38,50 | 39,00 | 38,15 | 38,55 | 38,55 | 70.505 |
24 may 2024 | 38,10 | 38,45 | 37,30 | 38,00 | 38,00 | 75.820 |
23 may 2024 | 39,55 | 39,55 | 38,00 | 38,10 | 38,10 | 191.433 |
22 may 2024 | 38,15 | 40,60 | 38,15 | 39,00 | 39,00 | 193.334 |
21 may 2024 | 37,25 | 40,05 | 37,25 | 39,55 | 39,55 | 456.008 |
20 may 2024 | 37,10 | 38,00 | 35,05 | 36,95 | 36,95 | 881.537 |
17 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | 849.430 |
16 may 2024 | 42,60 | 43,20 | 42,60 | 42,85 | 42,85 | 291.336 |
15 may 2024 | 42,20 | 43,00 | 40,60 | 42,80 | 42,80 | 1.020.771 |
14 may 2024 | 43,55 | 43,70 | 41,95 | 42,20 | 42,20 | 692.333 |
13 may 2024 | 43,50 | 43,55 | 43,00 | 43,55 | 43,55 | 277.512 |
10 may 2024 | 43,00 | 43,25 | 42,50 | 43,00 | 43,00 | 251.333 |
09 may 2024 | 43,45 | 43,60 | 42,90 | 43,00 | 43,00 | 158.002 |
08 may 2024 | 42,95 | 43,70 | 42,30 | 43,45 | 43,45 | 246.119 |
07 may 2024 | 44,75 | 44,75 | 42,20 | 43,05 | 43,05 | 1.044.441 |
06 may 2024 | 45,30 | 45,70 | 44,70 | 44,70 | 44,70 | 589.912 |
03 may 2024 | 45,70 | 46,60 | 45,20 | 45,60 | 45,60 | 413.368 |
02 may 2024 | 46,55 | 46,55 | 45,45 | 45,55 | 45,55 | 570.552 |
30 abr 2024 | 47,10 | 47,55 | 46,85 | 46,90 | 46,90 | 282.669 |
29 abr 2024 | 47,80 | 48,15 | 47,00 | 47,25 | 47,25 | 337.003 |
26 abr 2024 | 47,85 | 48,30 | 47,20 | 48,00 | 48,00 | 388.104 |
25 abr 2024 | 46,95 | 47,85 | 46,80 | 47,50 | 47,50 | 171.706 |
24 abr 2024 | 47,30 | 47,95 | 46,70 | 47,20 | 47,20 | 332.960 |
23 abr 2024 | 45,50 | 48,30 | 45,50 | 47,95 | 47,95 | 874.365 |
22 abr 2024 | 45,70 | 45,70 | 44,00 | 45,35 | 45,35 | 874.079 |
19 abr 2024 | 47,35 | 47,35 | 45,45 | 46,10 | 46,10 | 262.537 |
18 abr 2024 | 47,60 | 47,60 | 47,10 | 47,20 | 47,20 | 151.402 |
17 abr 2024 | 46,35 | 48,20 | 46,35 | 47,80 | 47,80 | 261.000 |
16 abr 2024 | 47,65 | 47,65 | 45,40 | 46,00 | 46,00 | 470.259 |
15 abr 2024 | 48,10 | 48,25 | 47,60 | 47,85 | 47,85 | 255.408 |
12 abr 2024 | 48,70 | 49,00 | 48,20 | 48,25 | 48,25 | 192.100 |
11 abr 2024 | 48,90 | 49,05 | 48,20 | 48,65 | 48,65 | 275.446 |
10 abr 2024 | 49,95 | 50,40 | 48,90 | 49,00 | 49,00 | 459.637 |
09 abr 2024 | 50,00 | 50,70 | 49,85 | 49,90 | 49,90 | 694.104 |
08 abr 2024 | 50,00 | 50,40 | 49,80 | 49,85 | 49,85 | 537.843 |
03 abr 2024 | 49,95 | 50,50 | 49,45 | 49,90 | 49,90 | 237.772 |
02 abr 2024 | 49,95 | 51,20 | 48,70 | 49,80 | 49,80 | 638.450 |
01 abr 2024 | 48,90 | 50,90 | 48,90 | 49,25 | 49,25 | 342.683 |
29 mar 2024 | 48,50 | 48,75 | 48,10 | 48,60 | 48,60 | 98.000 |
28 mar 2024 | 48,60 | 48,85 | 48,05 | 48,10 | 48,10 | 241.216 |
27 mar 2024 | 48,10 | 49,30 | 48,10 | 48,55 | 48,55 | 164.333 |
26 mar 2024 | 49,30 | 49,30 | 48,10 | 48,10 | 48,10 | 390.100 |
25 mar 2024 | 49,05 | 49,60 | 48,85 | 49,40 | 49,40 | 277.055 |
22 mar 2024 | 49,35 | 49,60 | 48,60 | 49,15 | 49,15 | 367.926 |
21 mar 2024 | 50,10 | 50,50 | 49,35 | 49,35 | 49,35 | 438.732 |
20 mar 2024 | 50,81 | 51,41 | 50,32 | 50,71 | 50,71 | 181.274 |
19 mar 2024 | 50,22 | 51,21 | 50,12 | 50,71 | 50,71 | 180.382 |
18 mar 2024 | 49,62 | 50,81 | 49,62 | 50,02 | 50,02 | 147.067 |
15 mar 2024 | 51,80 | 51,90 | 49,13 | 49,62 | 49,62 | 1.170.269 |
14 mar 2024 | 54,87 | 55,67 | 54,58 | 54,58 | 54,58 | 130.855 |
13 mar 2024 | 57,25 | 57,35 | 54,77 | 54,97 | 54,97 | 359.887 |
12 mar 2024 | 56,46 | 57,05 | 56,36 | 56,95 | 56,95 | 170.505 |
11 mar 2024 | 56,10 | 57,50 | 56,00 | 56,70 | 56,70 | 282.748 |
08 mar 2024 | 59,10 | 59,80 | 56,00 | 56,50 | 56,50 | 438.490 |
07 mar 2024 | 60,00 | 60,00 | 58,00 | 59,00 | 59,00 | 523.674 |
06 mar 2024 | 60,50 | 60,50 | 59,50 | 59,90 | 59,90 | 348.710 |
05 mar 2024 | 60,50 | 61,40 | 60,10 | 60,10 | 60,10 | 294.362 |
04 mar 2024 | 62,10 | 62,40 | 60,50 | 60,50 | 60,50 | 294.638 |
01 mar 2024 | 62,10 | 62,70 | 61,80 | 61,90 | 61,90 | 233.334 |
29 feb 2024 | 63,10 | 63,10 | 61,80 | 61,90 | 61,90 | 325.183 |
27 feb 2024 | 63,70 | 64,50 | 63,10 | 63,50 | 63,50 | 241.833 |
26 feb 2024 | 62,80 | 64,40 | 62,40 | 64,30 | 64,30 | 370.294 |
23 feb 2024 | 61,50 | 62,80 | 61,50 | 62,50 | 62,50 | 278.405 |
22 feb 2024 | 63,40 | 63,50 | 61,50 | 61,80 | 61,80 | 298.662 |
21 feb 2024 | 63,20 | 63,80 | 62,70 | 62,70 | 62,70 | 187.103 |
20 feb 2024 | 63,50 | 64,00 | 63,10 | 63,30 | 63,30 | 140.677 |
19 feb 2024 | 64,10 | 64,90 | 63,00 | 63,30 | 63,30 | 251.109 |
16 feb 2024 | 63,30 | 64,60 | 63,00 | 64,20 | 64,20 | 232.670 |
15 feb 2024 | 64,40 | 64,40 | 62,40 | 63,40 | 63,40 | 417.002 |
05 feb 2024 | 64,80 | 65,50 | 64,00 | 64,30 | 64,30 | 222.218 |
02 feb 2024 | 64,10 | 66,00 | 63,90 | 64,00 | 64,00 | 197.734 |
01 feb 2024 | 63,50 | 65,20 | 63,50 | 64,30 | 64,30 | 211.445 |
31 ene 2024 | 64,00 | 64,50 | 63,50 | 63,60 | 63,60 | 103.162 |
30 ene 2024 | 65,20 | 65,20 | 63,50 | 63,80 | 63,80 | 140.668 |
29 ene 2024 | 65,00 | 65,00 | 64,10 | 64,30 | 64,30 | 233.200 |
26 ene 2024 | 64,60 | 66,20 | 64,00 | 65,20 | 65,20 | 242.585 |
25 ene 2024 | 63,80 | 66,50 | 62,60 | 64,90 | 64,90 | 726.833 |
24 ene 2024 | 65,00 | 65,30 | 63,70 | 64,20 | 64,20 | 258.833 |
23 ene 2024 | 63,20 | 66,00 | 62,70 | 65,10 | 65,10 | 330.145 |
22 ene 2024 | 62,00 | 63,40 | 62,00 | 62,80 | 62,80 | 253.841 |
19 ene 2024 | 60,50 | 61,80 | 60,40 | 61,60 | 61,60 | 173.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |