Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 39,14 | 39,21 | 38,53 | 39,18 | 39,18 | 80.386 |
09 may 2024 | 37,84 | 39,32 | 37,84 | 39,05 | 39,05 | 147.600 |
08 may 2024 | 37,00 | 38,49 | 34,91 | 38,09 | 38,09 | 158.700 |
07 may 2024 | 38,23 | 39,17 | 37,87 | 37,93 | 37,93 | 125.500 |
06 may 2024 | 37,73 | 38,64 | 37,73 | 38,32 | 38,32 | 106.300 |
03 may 2024 | 37,75 | 38,18 | 36,78 | 37,46 | 37,46 | 107.000 |
02 may 2024 | 37,50 | 37,95 | 36,49 | 37,07 | 37,07 | 114.700 |
01 may 2024 | 37,30 | 38,13 | 36,93 | 37,25 | 37,25 | 121.600 |
30 abr 2024 | 37,93 | 37,93 | 36,79 | 37,15 | 37,15 | 108.800 |
29 abr 2024 | 36,83 | 38,02 | 36,83 | 37,93 | 37,93 | 85.900 |
26 abr 2024 | 36,59 | 37,36 | 36,28 | 36,72 | 36,72 | 86.800 |
25 abr 2024 | 36,33 | 37,38 | 35,96 | 36,56 | 36,56 | 112.500 |
24 abr 2024 | 37,21 | 38,31 | 36,95 | 37,01 | 37,01 | 79.800 |
23 abr 2024 | 37,38 | 38,32 | 37,38 | 37,48 | 37,48 | 99.100 |
22 abr 2024 | 36,94 | 37,83 | 36,91 | 37,43 | 37,43 | 84.400 |
19 abr 2024 | 36,96 | 37,81 | 36,96 | 37,22 | 37,22 | 117.000 |
18 abr 2024 | 37,01 | 38,40 | 36,91 | 37,09 | 37,09 | 195.000 |
17 abr 2024 | 37,94 | 39,48 | 37,34 | 37,41 | 37,41 | 105.500 |
16 abr 2024 | 39,04 | 39,45 | 37,82 | 37,89 | 37,89 | 115.700 |
15 abr 2024 | 40,99 | 41,12 | 38,59 | 39,15 | 39,15 | 154.100 |
12 abr 2024 | 40,77 | 41,51 | 40,17 | 40,72 | 40,72 | 107.700 |
11 abr 2024 | 41,40 | 41,40 | 40,36 | 41,22 | 41,22 | 82.300 |
10 abr 2024 | 41,05 | 41,92 | 40,66 | 41,15 | 41,15 | 129.800 |
09 abr 2024 | 42,32 | 42,56 | 41,61 | 42,56 | 42,56 | 58.500 |
08 abr 2024 | 42,08 | 42,68 | 41,64 | 42,20 | 42,20 | 85.700 |
05 abr 2024 | 41,15 | 42,70 | 40,92 | 41,75 | 41,75 | 76.900 |
04 abr 2024 | 42,58 | 43,00 | 41,32 | 41,39 | 41,39 | 123.500 |
03 abr 2024 | 41,63 | 42,35 | 41,59 | 42,10 | 42,10 | 161.500 |
02 abr 2024 | 41,09 | 42,58 | 40,38 | 42,06 | 42,06 | 234.600 |
01 abr 2024 | 42,22 | 43,19 | 41,41 | 42,04 | 42,04 | 114.100 |
28 mar 2024 | 41,19 | 42,91 | 40,86 | 41,99 | 41,99 | 135.300 |
27 mar 2024 | 40,22 | 41,19 | 39,77 | 41,12 | 41,12 | 145.100 |
26 mar 2024 | 39,77 | 40,12 | 39,49 | 39,50 | 39,50 | 92.300 |
25 mar 2024 | 39,80 | 40,20 | 39,15 | 39,29 | 39,29 | 76.900 |
22 mar 2024 | 41,02 | 41,11 | 39,51 | 39,67 | 39,67 | 106.800 |
21 mar 2024 | 41,82 | 42,44 | 40,57 | 40,92 | 40,92 | 141.300 |
20 mar 2024 | 39,75 | 42,16 | 39,57 | 41,55 | 41,55 | 124.800 |
19 mar 2024 | 39,54 | 40,67 | 39,37 | 39,97 | 39,97 | 101.500 |
18 mar 2024 | 39,91 | 40,41 | 39,42 | 39,57 | 39,57 | 113.700 |
15 mar 2024 | 39,65 | 40,64 | 39,49 | 39,88 | 39,88 | 360.900 |
14 mar 2024 | 40,51 | 40,92 | 39,50 | 40,09 | 40,09 | 180.400 |
13 mar 2024 | 41,86 | 42,74 | 40,62 | 41,00 | 41,00 | 123.900 |
12 mar 2024 | 42,11 | 42,58 | 41,60 | 42,04 | 42,04 | 107.500 |
11 mar 2024 | 44,73 | 44,97 | 42,00 | 42,21 | 42,21 | 244.800 |
08 mar 2024 | 45,05 | 45,71 | 44,47 | 44,72 | 44,72 | 227.800 |
07 mar 2024 | 43,61 | 45,39 | 43,61 | 44,71 | 44,71 | 185.500 |
06 mar 2024 | 43,50 | 44,24 | 43,10 | 43,82 | 43,82 | 118.800 |
05 mar 2024 | 43,68 | 44,26 | 42,70 | 43,22 | 43,22 | 147.500 |
04 mar 2024 | 44,33 | 44,90 | 43,35 | 43,97 | 43,97 | 162.800 |
01 mar 2024 | 45,00 | 45,24 | 43,02 | 43,57 | 43,57 | 185.000 |
29 feb 2024 | 44,16 | 45,48 | 44,16 | 45,04 | 45,04 | 292.500 |
28 feb 2024 | 44,35 | 45,32 | 41,30 | 43,77 | 43,77 | 262.400 |
27 feb 2024 | 42,46 | 43,86 | 41,11 | 43,54 | 43,54 | 378.200 |
26 feb 2024 | 42,21 | 43,87 | 42,01 | 42,79 | 42,79 | 273.900 |
23 feb 2024 | 41,70 | 42,75 | 40,71 | 40,82 | 40,82 | 313.900 |
22 feb 2024 | 40,43 | 43,12 | 40,25 | 41,70 | 41,70 | 487.600 |
21 feb 2024 | 39,22 | 39,25 | 38,18 | 38,75 | 38,75 | 129.800 |
20 feb 2024 | 37,82 | 39,30 | 37,78 | 39,26 | 39,26 | 184.900 |
16 feb 2024 | 38,61 | 38,87 | 37,64 | 38,50 | 38,50 | 166.400 |
15 feb 2024 | 37,85 | 39,14 | 37,70 | 39,01 | 39,01 | 197.600 |
14 feb 2024 | 37,15 | 37,70 | 36,53 | 37,55 | 37,55 | 143.600 |
13 feb 2024 | 37,03 | 37,95 | 35,93 | 36,34 | 36,34 | 192.400 |
12 feb 2024 | 37,58 | 38,80 | 37,58 | 38,42 | 38,42 | 141.700 |
09 feb 2024 | 36,98 | 37,46 | 36,41 | 37,27 | 37,27 | 137.100 |
08 feb 2024 | 36,00 | 36,94 | 36,00 | 36,71 | 36,71 | 106.200 |
07 feb 2024 | 36,65 | 36,65 | 35,75 | 36,07 | 36,07 | 147.900 |
06 feb 2024 | 35,39 | 36,92 | 35,39 | 36,54 | 36,54 | 106.800 |
05 feb 2024 | 35,49 | 35,67 | 35,14 | 35,30 | 35,30 | 119.300 |
02 feb 2024 | 35,36 | 36,13 | 35,23 | 35,86 | 35,86 | 99.000 |
01 feb 2024 | 34,88 | 35,84 | 34,78 | 35,73 | 35,73 | 124.900 |
31 ene 2024 | 36,06 | 36,69 | 34,75 | 34,75 | 34,75 | 158.000 |
30 ene 2024 | 35,64 | 36,16 | 35,22 | 36,06 | 36,06 | 138.300 |
29 ene 2024 | 35,26 | 35,92 | 35,01 | 35,87 | 35,87 | 235.500 |
26 ene 2024 | 35,89 | 36,24 | 34,85 | 35,28 | 35,28 | 167.200 |
25 ene 2024 | 37,25 | 37,55 | 35,20 | 35,47 | 35,47 | 235.200 |
24 ene 2024 | 37,70 | 37,71 | 35,88 | 36,70 | 36,70 | 169.200 |
23 ene 2024 | 37,55 | 38,12 | 36,50 | 36,82 | 36,82 | 121.200 |
22 ene 2024 | 35,72 | 37,65 | 35,58 | 36,89 | 36,89 | 207.000 |
19 ene 2024 | 34,97 | 35,26 | 34,11 | 35,24 | 35,24 | 129.800 |
18 ene 2024 | 35,46 | 35,56 | 34,55 | 34,77 | 34,77 | 155.800 |
17 ene 2024 | 34,93 | 35,68 | 34,33 | 35,38 | 35,38 | 92.300 |
16 ene 2024 | 36,09 | 36,35 | 35,45 | 35,76 | 35,76 | 185.700 |
12 ene 2024 | 37,77 | 37,80 | 36,48 | 36,67 | 36,67 | 143.000 |
11 ene 2024 | 37,57 | 37,80 | 36,80 | 37,28 | 37,28 | 136.200 |
10 ene 2024 | 37,65 | 37,73 | 36,70 | 37,66 | 37,66 | 142.700 |
09 ene 2024 | 37,53 | 39,49 | 36,14 | 37,85 | 37,85 | 141.300 |
08 ene 2024 | 36,87 | 38,17 | 36,87 | 38,12 | 38,12 | 126.600 |
05 ene 2024 | 36,82 | 37,24 | 36,62 | 36,81 | 36,81 | 144.800 |
04 ene 2024 | 38,10 | 38,14 | 37,30 | 37,37 | 37,37 | 168.400 |
03 ene 2024 | 38,34 | 38,69 | 37,99 | 37,99 | 37,99 | 217.600 |
02 ene 2024 | 37,85 | 39,62 | 37,85 | 38,78 | 38,78 | 154.700 |
29 dic 2023 | 39,71 | 39,91 | 38,13 | 38,30 | 38,30 | 152.100 |
28 dic 2023 | 39,91 | 40,50 | 39,47 | 39,70 | 39,70 | 210.600 |
27 dic 2023 | 39,49 | 40,25 | 39,20 | 40,17 | 40,17 | 326.600 |
26 dic 2023 | 38,19 | 39,52 | 37,20 | 39,48 | 39,48 | 251.100 |
22 dic 2023 | 36,58 | 38,20 | 36,36 | 37,93 | 37,93 | 178.000 |
21 dic 2023 | 36,62 | 36,94 | 36,15 | 36,92 | 36,92 | 103.800 |
20 dic 2023 | 37,51 | 38,06 | 36,07 | 36,12 | 36,12 | 166.400 |
19 dic 2023 | 36,56 | 37,81 | 36,56 | 37,43 | 37,43 | 228.700 |
18 dic 2023 | 36,59 | 37,20 | 35,87 | 36,16 | 36,16 | 202.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |