Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 51,59 | 53,04 | 50,81 | 52,92 | 52,92 | 176.075 |
08 may 2024 | 51,33 | 52,23 | 49,57 | 51,26 | 51,26 | 181.900 |
07 may 2024 | 54,20 | 54,31 | 51,05 | 52,22 | 52,22 | 188.500 |
06 may 2024 | 54,54 | 55,31 | 53,44 | 54,31 | 54,31 | 227.300 |
03 may 2024 | 53,79 | 54,89 | 52,26 | 54,19 | 54,19 | 346.100 |
02 may 2024 | 51,66 | 52,54 | 50,14 | 52,20 | 52,20 | 356.100 |
01 may 2024 | 50,42 | 51,56 | 48,25 | 50,91 | 50,91 | 404.200 |
30 abr 2024 | 48,14 | 51,01 | 48,14 | 50,30 | 50,30 | 397.400 |
29 abr 2024 | 47,21 | 49,77 | 47,21 | 49,00 | 49,00 | 207.000 |
26 abr 2024 | 46,17 | 47,47 | 44,52 | 47,13 | 47,13 | 238.500 |
25 abr 2024 | 45,32 | 46,72 | 43,60 | 45,86 | 45,86 | 317.700 |
24 abr 2024 | 49,37 | 50,48 | 45,73 | 46,54 | 46,54 | 283.400 |
23 abr 2024 | 49,04 | 51,00 | 49,04 | 49,77 | 49,77 | 277.500 |
22 abr 2024 | 47,65 | 49,64 | 46,71 | 48,64 | 48,64 | 208.700 |
19 abr 2024 | 48,01 | 49,71 | 45,74 | 46,91 | 46,91 | 473.700 |
18 abr 2024 | 51,56 | 52,31 | 48,00 | 48,35 | 48,35 | 387.400 |
17 abr 2024 | 51,42 | 52,62 | 50,03 | 51,50 | 51,50 | 445.000 |
16 abr 2024 | 52,35 | 54,07 | 50,59 | 50,66 | 50,66 | 345.400 |
15 abr 2024 | 55,80 | 58,00 | 51,57 | 53,07 | 53,07 | 381.600 |
12 abr 2024 | 57,54 | 58,14 | 53,76 | 55,05 | 55,05 | 583.600 |
11 abr 2024 | 53,71 | 58,18 | 52,79 | 58,04 | 58,04 | 372.300 |
10 abr 2024 | 52,55 | 55,72 | 52,05 | 52,77 | 52,77 | 406.000 |
09 abr 2024 | 54,89 | 56,54 | 54,24 | 56,37 | 56,37 | 455.900 |
08 abr 2024 | 56,21 | 56,29 | 53,54 | 54,62 | 54,62 | 512.500 |
05 abr 2024 | 58,37 | 60,02 | 56,35 | 56,81 | 56,81 | 434.500 |
04 abr 2024 | 60,94 | 62,74 | 58,97 | 59,00 | 59,00 | 510.900 |
03 abr 2024 | 59,01 | 62,58 | 59,01 | 60,00 | 60,00 | 829.600 |
02 abr 2024 | 63,59 | 66,80 | 59,02 | 59,90 | 59,90 | 1.480.600 |
01 abr 2024 | 66,22 | 68,21 | 63,69 | 65,05 | 65,05 | 532.000 |
28 mar 2024 | 68,50 | 69,40 | 66,19 | 66,45 | 66,45 | 425.800 |
27 mar 2024 | 66,76 | 69,12 | 66,15 | 68,11 | 68,11 | 404.400 |
26 mar 2024 | 64,20 | 67,99 | 64,13 | 65,73 | 65,73 | 659.100 |
25 mar 2024 | 68,84 | 70,56 | 63,60 | 65,00 | 65,00 | 712.600 |
22 mar 2024 | 67,63 | 71,75 | 66,34 | 68,43 | 68,43 | 1.096.000 |
21 mar 2024 | 66,94 | 69,83 | 65,90 | 66,54 | 66,54 | 522.000 |
20 mar 2024 | 65,90 | 68,20 | 65,07 | 66,98 | 66,98 | 533.000 |
19 mar 2024 | 64,46 | 66,63 | 64,46 | 66,22 | 66,22 | 642.600 |
18 mar 2024 | 68,24 | 68,81 | 64,84 | 65,44 | 65,44 | 787.300 |
15 mar 2024 | 65,35 | 69,23 | 64,41 | 68,31 | 68,31 | 4.235.500 |
14 mar 2024 | 69,71 | 70,76 | 64,20 | 65,19 | 65,19 | 699.900 |
13 mar 2024 | 69,34 | 72,29 | 68,08 | 69,80 | 69,80 | 575.700 |
12 mar 2024 | 66,40 | 69,89 | 66,09 | 69,34 | 69,34 | 690.200 |
11 mar 2024 | 67,60 | 71,80 | 65,40 | 66,22 | 66,22 | 1.065.300 |
08 mar 2024 | 66,01 | 68,50 | 64,57 | 67,54 | 67,54 | 2.759.600 |
07 mar 2024 | 66,34 | 67,25 | 62,39 | 65,24 | 65,24 | 709.000 |
06 mar 2024 | 61,08 | 67,20 | 59,42 | 66,69 | 66,69 | 1.497.600 |
05 mar 2024 | 59,91 | 65,41 | 52,89 | 59,30 | 59,30 | 6.358.100 |
04 mar 2024 | 37,90 | 43,25 | 37,78 | 41,74 | 41,74 | 1.372.600 |
01 mar 2024 | 34,85 | 38,40 | 34,54 | 37,24 | 37,24 | 563.700 |
29 feb 2024 | 36,08 | 36,87 | 34,46 | 34,82 | 34,82 | 291.800 |
28 feb 2024 | 34,47 | 35,82 | 34,09 | 35,53 | 35,53 | 586.100 |
27 feb 2024 | 35,34 | 35,43 | 34,49 | 34,80 | 34,80 | 445.900 |
26 feb 2024 | 34,82 | 36,08 | 34,42 | 34,90 | 34,90 | 218.500 |
23 feb 2024 | 34,97 | 35,73 | 34,61 | 34,91 | 34,91 | 317.500 |
22 feb 2024 | 34,94 | 36,31 | 34,61 | 35,11 | 35,11 | 317.500 |
21 feb 2024 | 34,45 | 34,75 | 33,70 | 34,60 | 34,60 | 213.900 |
20 feb 2024 | 35,45 | 36,13 | 33,14 | 34,50 | 34,50 | 368.200 |
16 feb 2024 | 35,67 | 37,15 | 35,48 | 35,92 | 35,92 | 249.400 |
15 feb 2024 | 35,78 | 36,06 | 34,69 | 35,74 | 35,74 | 368.200 |
14 feb 2024 | 36,75 | 36,75 | 34,96 | 35,12 | 35,12 | 206.200 |
13 feb 2024 | 33,98 | 36,26 | 33,98 | 35,80 | 35,80 | 611.800 |
12 feb 2024 | 35,31 | 37,25 | 34,65 | 35,51 | 35,51 | 458.600 |
09 feb 2024 | 37,33 | 38,06 | 35,29 | 35,85 | 35,85 | 498.800 |
08 feb 2024 | 37,24 | 37,57 | 36,33 | 37,00 | 37,00 | 180.500 |
07 feb 2024 | 36,24 | 37,02 | 35,80 | 36,85 | 36,85 | 270.400 |
06 feb 2024 | 35,80 | 36,38 | 35,21 | 35,94 | 35,94 | 152.100 |
05 feb 2024 | 34,20 | 36,68 | 33,66 | 36,00 | 36,00 | 341.000 |
02 feb 2024 | 33,17 | 35,23 | 32,78 | 34,80 | 34,80 | 200.600 |
01 feb 2024 | 34,12 | 34,37 | 33,19 | 33,99 | 33,99 | 220.300 |
31 ene 2024 | 34,09 | 36,00 | 33,12 | 33,50 | 33,50 | 777.600 |
30 ene 2024 | 37,43 | 37,43 | 33,95 | 34,40 | 34,40 | 533.200 |
29 ene 2024 | 36,74 | 37,31 | 35,65 | 37,15 | 37,15 | 363.500 |
26 ene 2024 | 36,51 | 36,94 | 35,63 | 36,50 | 36,50 | 344.900 |
25 ene 2024 | 35,67 | 36,33 | 34,85 | 36,09 | 36,09 | 425.600 |
24 ene 2024 | 35,10 | 36,30 | 34,69 | 34,90 | 34,90 | 446.300 |
23 ene 2024 | 35,02 | 35,28 | 33,54 | 34,75 | 34,75 | 332.500 |
22 ene 2024 | 34,09 | 34,87 | 33,33 | 34,42 | 34,42 | 383.800 |
19 ene 2024 | 32,58 | 34,06 | 31,75 | 33,69 | 33,69 | 583.500 |
18 ene 2024 | 31,78 | 32,36 | 31,07 | 32,19 | 32,19 | 162.300 |
17 ene 2024 | 31,90 | 32,90 | 30,98 | 31,60 | 31,60 | 295.000 |
16 ene 2024 | 31,50 | 33,01 | 30,84 | 32,57 | 32,57 | 290.400 |
12 ene 2024 | 32,78 | 33,78 | 31,66 | 31,95 | 31,95 | 242.900 |
11 ene 2024 | 31,77 | 32,74 | 30,88 | 31,85 | 31,85 | 567.000 |
10 ene 2024 | 30,73 | 32,55 | 30,14 | 32,29 | 32,29 | 476.500 |
09 ene 2024 | 29,06 | 31,49 | 29,06 | 30,75 | 30,75 | 234.400 |
08 ene 2024 | 27,28 | 29,60 | 27,05 | 29,54 | 29,54 | 98.700 |
05 ene 2024 | 27,75 | 28,80 | 27,19 | 27,56 | 27,56 | 117.400 |
04 ene 2024 | 27,83 | 28,79 | 27,34 | 28,25 | 28,25 | 161.600 |
03 ene 2024 | 28,86 | 29,73 | 27,36 | 27,65 | 27,65 | 210.800 |
02 ene 2024 | 27,45 | 28,74 | 27,27 | 28,51 | 28,51 | 331.600 |
29 dic 2023 | 30,02 | 31,62 | 27,93 | 27,94 | 27,94 | 266.100 |
28 dic 2023 | 29,49 | 30,10 | 29,12 | 30,02 | 30,02 | 203.000 |
27 dic 2023 | 31,05 | 31,20 | 29,56 | 29,70 | 29,70 | 230.800 |
26 dic 2023 | 28,28 | 33,08 | 28,07 | 31,07 | 31,07 | 413.000 |
22 dic 2023 | 25,88 | 28,66 | 25,85 | 28,01 | 28,01 | 364.400 |
21 dic 2023 | 25,03 | 25,89 | 24,88 | 25,55 | 25,55 | 261.400 |
20 dic 2023 | 23,89 | 25,53 | 23,71 | 24,79 | 24,79 | 496.600 |
19 dic 2023 | 23,31 | 23,40 | 22,20 | 23,22 | 23,22 | 157.200 |
18 dic 2023 | 22,87 | 23,60 | 22,41 | 22,86 | 22,86 | 309.600 |
15 dic 2023 | 23,62 | 23,65 | 22,11 | 22,84 | 22,84 | 761.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |