Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 51,90 | 52,70 | 51,90 | 52,50 | 52,50 | 364.037 |
13 jun 2024 | 52,20 | 52,40 | 51,90 | 51,90 | 51,90 | 236.294 |
12 jun 2024 | 52,30 | 52,30 | 51,80 | 51,90 | 51,90 | 259.200 |
11 jun 2024 | 52,10 | 52,20 | 51,90 | 52,00 | 52,00 | 197.300 |
07 jun 2024 | 52,00 | 52,50 | 51,70 | 52,10 | 52,10 | 239.060 |
06 jun 2024 | 52,30 | 52,30 | 51,80 | 52,00 | 52,00 | 362.014 |
05 jun 2024 | 52,40 | 52,50 | 52,10 | 52,30 | 52,30 | 280.000 |
04 jun 2024 | 52,00 | 52,60 | 51,60 | 52,40 | 52,40 | 402.100 |
03 jun 2024 | 52,10 | 52,30 | 51,90 | 51,90 | 51,90 | 206.875 |
31 may 2024 | 52,00 | 52,50 | 51,90 | 52,20 | 52,20 | 221.000 |
30 may 2024 | 51,90 | 52,00 | 51,70 | 51,70 | 51,70 | 202.043 |
29 may 2024 | 52,10 | 52,20 | 51,80 | 52,00 | 52,00 | 295.000 |
28 may 2024 | 52,10 | 52,50 | 51,80 | 52,40 | 52,40 | 614.026 |
27 may 2024 | 52,40 | 52,40 | 51,90 | 52,10 | 52,10 | 208.000 |
24 may 2024 | 51,50 | 52,10 | 51,00 | 52,00 | 52,00 | 242.105 |
23 may 2024 | 52,90 | 52,90 | 51,40 | 51,50 | 51,50 | 950.260 |
22 may 2024 | 52,70 | 53,30 | 52,70 | 53,10 | 53,10 | 301.200 |
21 may 2024 | 53,10 | 53,20 | 52,50 | 52,70 | 52,70 | 362.891 |
20 may 2024 | 53,20 | 53,80 | 53,00 | 53,10 | 53,10 | 524.109 |
17 may 2024 | 52,40 | 53,00 | 52,40 | 52,90 | 52,90 | 305.287 |
16 may 2024 | 52,50 | 53,20 | 52,40 | 52,50 | 52,50 | 524.313 |
15 may 2024 | 53,20 | 53,20 | 52,00 | 52,50 | 52,50 | 1.624.310 |
14 may 2024 | 53,60 | 53,70 | 53,00 | 53,20 | 53,20 | 333.600 |
13 may 2024 | 53,60 | 53,60 | 52,60 | 53,30 | 53,30 | 446.054 |
10 may 2024 | 53,00 | 54,10 | 53,00 | 53,50 | 53,50 | 1.080.450 |
09 may 2024 | 55,70 | 55,70 | 52,50 | 52,90 | 52,90 | 2.697.668 |
08 may 2024 | 57,80 | 57,80 | 55,40 | 56,30 | 56,30 | 1.293.160 |
07 may 2024 | 58,30 | 58,30 | 56,00 | 57,80 | 57,80 | 948.588 |
06 may 2024 | 55,80 | 58,00 | 55,70 | 57,60 | 57,60 | 1.203.124 |
03 may 2024 | 55,20 | 56,00 | 54,70 | 55,50 | 55,50 | 538.035 |
02 may 2024 | 54,50 | 55,60 | 54,00 | 55,20 | 55,20 | 522.301 |
30 abr 2024 | 56,00 | 56,10 | 54,60 | 54,70 | 54,70 | 600.953 |
29 abr 2024 | 53,80 | 55,70 | 53,60 | 55,40 | 55,40 | 1.624.510 |
26 abr 2024 | 53,00 | 53,20 | 52,10 | 53,20 | 53,20 | 519.445 |
25 abr 2024 | 53,40 | 53,40 | 52,30 | 52,70 | 52,70 | 412.000 |
24 abr 2024 | 54,00 | 54,20 | 52,30 | 52,90 | 52,90 | 682.066 |
23 abr 2024 | 54,00 | 54,10 | 53,10 | 53,40 | 53,40 | 558.610 |
22 abr 2024 | 52,70 | 54,50 | 52,10 | 53,50 | 53,50 | 1.538.077 |
19 abr 2024 | 51,80 | 53,80 | 50,10 | 52,00 | 52,00 | 1.597.300 |
18 abr 2024 | 50,90 | 51,90 | 50,20 | 51,60 | 51,60 | 666.469 |
17 abr 2024 | 49,85 | 50,60 | 49,85 | 50,60 | 50,60 | 369.480 |
16 abr 2024 | 49,70 | 50,10 | 49,65 | 49,80 | 49,80 | 706.024 |
15 abr 2024 | 50,00 | 50,80 | 49,60 | 50,20 | 50,20 | 415.050 |
12 abr 2024 | 51,30 | 51,50 | 50,40 | 50,40 | 50,40 | 706.045 |
11 abr 2024 | 51,20 | 51,80 | 50,70 | 51,30 | 51,30 | 510.329 |
10 abr 2024 | 51,00 | 51,50 | 50,70 | 50,90 | 50,90 | 502.733 |
09 abr 2024 | 50,90 | 51,20 | 50,30 | 50,40 | 50,40 | 550.100 |
08 abr 2024 | 49,55 | 51,00 | 49,35 | 50,90 | 50,90 | 813.500 |
03 abr 2024 | 49,50 | 49,70 | 49,20 | 49,55 | 49,55 | 198.018 |
02 abr 2024 | 49,80 | 49,80 | 49,50 | 49,65 | 49,65 | 239.100 |
01 abr 2024 | 49,05 | 49,50 | 48,80 | 49,50 | 49,50 | 415.824 |
29 mar 2024 | 49,70 | 49,70 | 49,05 | 49,15 | 49,15 | 264.000 |
28 mar 2024 | 49,40 | 49,95 | 49,25 | 49,45 | 49,45 | 429.677 |
27 mar 2024 | 49,00 | 49,25 | 48,90 | 49,10 | 49,10 | 203.150 |
26 mar 2024 | 49,35 | 49,60 | 48,80 | 49,10 | 49,10 | 376.040 |
25 mar 2024 | 49,45 | 49,75 | 49,00 | 49,35 | 49,35 | 477.161 |
22 mar 2024 | 49,00 | 49,30 | 48,60 | 48,95 | 48,95 | 454.110 |
21 mar 2024 | 49,50 | 49,80 | 48,50 | 48,90 | 48,90 | 735.018 |
20 mar 2024 | 47,70 | 48,90 | 47,45 | 48,90 | 48,90 | 998.057 |
19 mar 2024 | 48,00 | 48,20 | 47,65 | 47,70 | 47,70 | 392.119 |
18 mar 2024 | 47,80 | 48,50 | 47,70 | 47,95 | 47,95 | 557.116 |
15 mar 2024 | 47,60 | 48,45 | 47,20 | 47,70 | 47,70 | 847.411 |
14 mar 2024 | 46,50 | 48,75 | 46,20 | 48,00 | 48,00 | 2.573.638 |
13 mar 2024 | 44,15 | 45,10 | 44,15 | 44,90 | 44,90 | 338.856 |
12 mar 2024 | 44,30 | 44,35 | 43,65 | 44,20 | 44,20 | 398.010 |
11 mar 2024 | 44,00 | 44,55 | 43,90 | 44,40 | 44,40 | 316.235 |
08 mar 2024 | 44,75 | 44,75 | 43,30 | 43,70 | 43,70 | 805.599 |
07 mar 2024 | 45,05 | 45,20 | 44,70 | 44,80 | 44,80 | 280.051 |
06 mar 2024 | 45,30 | 45,45 | 44,95 | 45,20 | 45,20 | 345.121 |
05 mar 2024 | 45,90 | 45,95 | 45,45 | 45,65 | 45,65 | 214.052 |
04 mar 2024 | 45,95 | 46,45 | 45,75 | 46,05 | 46,05 | 379.211 |
01 mar 2024 | 45,30 | 46,30 | 45,25 | 45,60 | 45,60 | 314.013 |
29 feb 2024 | 44,90 | 45,40 | 44,90 | 45,15 | 45,15 | 156.000 |
27 feb 2024 | 45,00 | 45,25 | 44,85 | 44,85 | 44,85 | 322.500 |
26 feb 2024 | 45,95 | 45,95 | 44,75 | 44,90 | 44,90 | 517.554 |
23 feb 2024 | 46,65 | 46,65 | 45,90 | 45,95 | 45,95 | 381.781 |
22 feb 2024 | 45,20 | 46,70 | 45,20 | 46,35 | 46,35 | 594.671 |
21 feb 2024 | 44,85 | 45,80 | 44,85 | 45,60 | 45,60 | 375.270 |
20 feb 2024 | 45,50 | 45,55 | 44,80 | 44,85 | 44,85 | 522.010 |
19 feb 2024 | 43,95 | 47,00 | 43,80 | 45,40 | 45,40 | 1.348.205 |
16 feb 2024 | 44,00 | 44,75 | 43,50 | 43,65 | 43,65 | 787.000 |
15 feb 2024 | 42,45 | 42,45 | 42,00 | 42,05 | 42,05 | 298.200 |
05 feb 2024 | 42,45 | 42,50 | 42,05 | 42,40 | 42,40 | 161.000 |
02 feb 2024 | 42,15 | 42,40 | 42,15 | 42,30 | 42,30 | 174.005 |
01 feb 2024 | 42,05 | 42,35 | 42,05 | 42,30 | 42,30 | 128.000 |
31 ene 2024 | 42,05 | 42,40 | 42,00 | 42,10 | 42,10 | 69.150 |
30 ene 2024 | 42,20 | 42,40 | 42,20 | 42,20 | 42,20 | 115.026 |
29 ene 2024 | 42,30 | 42,40 | 42,10 | 42,20 | 42,20 | 127.015 |
26 ene 2024 | 42,20 | 42,85 | 42,20 | 42,30 | 42,30 | 61.153 |
25 ene 2024 | 42,15 | 42,85 | 42,15 | 42,25 | 42,25 | 77.059 |
24 ene 2024 | 42,20 | 42,45 | 42,20 | 42,20 | 42,20 | 68.082 |
23 ene 2024 | 42,20 | 42,35 | 42,15 | 42,35 | 42,35 | 69.172 |
22 ene 2024 | 42,10 | 42,50 | 42,10 | 42,30 | 42,30 | 104.000 |
19 ene 2024 | 42,05 | 42,30 | 41,95 | 42,10 | 42,10 | 116.008 |
18 ene 2024 | 41,55 | 42,55 | 41,45 | 42,35 | 42,35 | 119.005 |
17 ene 2024 | 42,00 | 42,20 | 41,40 | 41,55 | 41,55 | 568.161 |
16 ene 2024 | 42,20 | 42,35 | 41,75 | 42,10 | 42,10 | 323.075 |
15 ene 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
12 ene 2024 | 42,30 | 42,50 | 42,30 | 42,35 | 42,35 | 116.012 |
11 ene 2024 | 42,10 | 42,40 | 42,05 | 42,30 | 42,30 | 165.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |