Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,62 | 33,70 | 33,49 | 33,60 | 33,60 | 3067 |
09 may 2024 | 33,51 | 33,65 | 33,12 | 33,65 | 33,65 | 70.400 |
08 may 2024 | 32,84 | 33,40 | 32,73 | 33,39 | 33,39 | 41.300 |
07 may 2024 | 32,50 | 33,29 | 32,50 | 32,99 | 32,99 | 99.900 |
06 may 2024 | 32,45 | 32,74 | 32,12 | 32,73 | 32,73 | 223.900 |
03 may 2024 | 32,73 | 32,75 | 31,85 | 32,12 | 32,12 | 129.100 |
02 may 2024 | 32,03 | 32,49 | 31,49 | 32,47 | 32,47 | 60.300 |
01 may 2024 | 32,80 | 32,87 | 32,06 | 32,18 | 32,18 | 84.200 |
30 abr 2024 | 32,50 | 33,20 | 32,49 | 32,90 | 32,90 | 74.400 |
29 abr 2024 | 33,19 | 33,19 | 32,70 | 32,81 | 32,81 | 48.900 |
26 abr 2024 | 32,74 | 33,19 | 32,74 | 33,03 | 33,03 | 120.500 |
25 abr 2024 | 33,02 | 33,18 | 32,37 | 32,80 | 32,80 | 126.900 |
24 abr 2024 | 33,27 | 33,58 | 32,69 | 33,34 | 33,34 | 375.300 |
23 abr 2024 | 31,69 | 33,15 | 31,69 | 32,99 | 32,99 | 327.900 |
22 abr 2024 | 30,98 | 31,90 | 30,98 | 31,52 | 31,52 | 127.300 |
19 abr 2024 | 31,34 | 31,87 | 30,74 | 31,09 | 31,09 | 97.600 |
18 abr 2024 | 30,23 | 32,13 | 30,23 | 31,55 | 31,55 | 139.800 |
17 abr 2024 | 29,92 | 30,29 | 29,78 | 30,29 | 30,29 | 270.300 |
16 abr 2024 | 29,80 | 30,23 | 29,80 | 29,95 | 29,95 | 145.700 |
15 abr 2024 | 30,48 | 30,59 | 29,90 | 30,08 | 30,08 | 127.900 |
12 abr 2024 | 30,99 | 31,13 | 30,15 | 30,29 | 30,29 | 125.300 |
11 abr 2024 | 31,39 | 31,52 | 31,06 | 31,20 | 31,20 | 201.900 |
10 abr 2024 | 32,01 | 32,01 | 31,43 | 31,44 | 31,44 | 141.500 |
09 abr 2024 | 32,26 | 32,74 | 31,98 | 32,74 | 32,74 | 173.900 |
08 abr 2024 | 32,72 | 32,72 | 32,11 | 32,25 | 32,25 | 171.400 |
05 abr 2024 | 33,07 | 33,12 | 32,47 | 32,53 | 32,53 | 157.600 |
04 abr 2024 | 33,73 | 33,75 | 32,88 | 32,92 | 32,92 | 152.000 |
03 abr 2024 | 33,47 | 34,21 | 33,45 | 33,55 | 33,55 | 121.900 |
02 abr 2024 | 33,47 | 33,82 | 33,13 | 33,69 | 33,69 | 95.200 |
01 abr 2024 | 33,96 | 34,36 | 33,30 | 33,63 | 33,63 | 110.200 |
28 mar 2024 | 33,98 | 35,33 | 33,34 | 33,72 | 33,72 | 237.400 |
27 mar 2024 | 35,38 | 36,02 | 35,36 | 35,77 | 35,77 | 206.000 |
26 mar 2024 | 36,61 | 36,61 | 34,82 | 35,19 | 35,19 | 129.600 |
25 mar 2024 | 36,95 | 37,14 | 36,48 | 36,85 | 36,85 | 99.400 |
22 mar 2024 | 37,30 | 37,34 | 36,67 | 36,93 | 36,93 | 66.700 |
21 mar 2024 | 36,96 | 37,54 | 36,96 | 37,07 | 37,07 | 29.900 |
20 mar 2024 | 36,20 | 37,14 | 36,20 | 36,90 | 36,90 | 33.700 |
19 mar 2024 | 36,08 | 36,69 | 35,83 | 35,96 | 35,96 | 30.100 |
18 mar 2024 | 36,45 | 36,75 | 36,14 | 36,14 | 36,14 | 81.800 |
15 mar 2024 | 36,61 | 37,50 | 36,14 | 36,53 | 36,53 | 71.900 |
14 mar 2024 | 36,10 | 37,00 | 35,75 | 36,96 | 36,96 | 79.500 |
13 mar 2024 | 36,85 | 36,89 | 36,16 | 36,18 | 36,18 | 54.600 |
12 mar 2024 | 37,03 | 37,05 | 36,20 | 36,71 | 36,71 | 55.200 |
11 mar 2024 | 37,65 | 37,65 | 36,53 | 36,70 | 36,70 | 142.000 |
08 mar 2024 | 37,75 | 38,85 | 37,47 | 37,49 | 37,49 | 75.300 |
07 mar 2024 | 37,46 | 38,05 | 37,26 | 37,92 | 37,92 | 129.500 |
06 mar 2024 | 37,17 | 37,69 | 37,04 | 37,38 | 37,38 | 57.500 |
05 mar 2024 | 37,14 | 38,08 | 36,95 | 37,18 | 37,18 | 58.300 |
04 mar 2024 | 38,99 | 38,99 | 37,47 | 37,52 | 37,52 | 56.500 |
01 mar 2024 | 38,01 | 39,04 | 37,46 | 38,57 | 38,57 | 21.000 |
29 feb 2024 | 38,10 | 38,41 | 37,68 | 37,70 | 37,70 | 75.500 |
28 feb 2024 | 37,56 | 38,85 | 37,56 | 38,15 | 38,15 | 42.100 |
27 feb 2024 | 38,04 | 38,04 | 37,20 | 37,53 | 37,53 | 48.400 |
26 feb 2024 | 37,20 | 37,80 | 36,91 | 37,76 | 37,76 | 81.500 |
23 feb 2024 | 37,28 | 37,54 | 37,19 | 37,24 | 37,24 | 21.600 |
22 feb 2024 | 37,72 | 38,05 | 37,17 | 37,42 | 37,42 | 86.900 |
21 feb 2024 | 38,13 | 38,26 | 37,16 | 37,65 | 37,65 | 55.400 |
20 feb 2024 | 38,94 | 39,58 | 37,91 | 37,98 | 37,98 | 102.800 |
16 feb 2024 | 38,93 | 39,59 | 38,64 | 39,27 | 39,27 | 84.300 |
15 feb 2024 | 38,14 | 39,43 | 37,60 | 39,24 | 39,24 | 60.300 |
14 feb 2024 | 39,03 | 39,11 | 37,80 | 37,84 | 37,84 | 98.600 |
13 feb 2024 | 39,48 | 39,56 | 38,51 | 38,77 | 38,77 | 56.700 |
12 feb 2024 | 40,53 | 41,19 | 39,80 | 40,01 | 40,01 | 43.600 |
09 feb 2024 | 40,69 | 40,79 | 38,95 | 40,20 | 40,20 | 68.000 |
08 feb 2024 | 41,20 | 41,46 | 40,41 | 41,10 | 41,10 | 97.800 |
07 feb 2024 | 42,35 | 43,53 | 39,78 | 43,50 | 43,50 | 387.800 |
06 feb 2024 | 43,00 | 44,11 | 42,92 | 43,74 | 43,74 | 50.500 |
05 feb 2024 | 43,24 | 43,33 | 42,59 | 42,85 | 42,85 | 29.500 |
02 feb 2024 | 43,31 | 43,58 | 43,00 | 43,43 | 43,43 | 32.500 |
01 feb 2024 | 43,17 | 43,88 | 42,95 | 43,86 | 43,86 | 51.200 |
31 ene 2024 | 43,94 | 43,94 | 42,61 | 42,81 | 42,81 | 57.600 |
30 ene 2024 | 44,61 | 44,70 | 43,80 | 44,11 | 44,11 | 20.300 |
29 ene 2024 | 44,01 | 44,39 | 43,36 | 44,34 | 44,34 | 25.300 |
26 ene 2024 | 43,81 | 43,93 | 43,49 | 43,82 | 43,82 | 29.000 |
25 ene 2024 | 43,19 | 43,66 | 43,04 | 43,43 | 43,43 | 45.400 |
24 ene 2024 | 44,10 | 44,10 | 42,45 | 42,68 | 42,68 | 69.000 |
23 ene 2024 | 43,25 | 43,66 | 42,89 | 43,59 | 43,59 | 21.000 |
22 ene 2024 | 42,92 | 43,65 | 42,54 | 42,89 | 42,89 | 62.700 |
19 ene 2024 | 42,59 | 43,26 | 42,32 | 43,11 | 43,11 | 21.400 |
18 ene 2024 | 42,14 | 42,89 | 42,14 | 42,58 | 42,58 | 57.100 |
17 ene 2024 | 41,33 | 41,80 | 40,90 | 41,77 | 41,77 | 31.400 |
16 ene 2024 | 42,22 | 42,24 | 41,19 | 41,96 | 41,96 | 31.600 |
12 ene 2024 | 42,21 | 43,05 | 42,15 | 42,70 | 42,70 | 35.700 |
11 ene 2024 | 42,00 | 42,07 | 41,26 | 41,91 | 41,91 | 126.700 |
10 ene 2024 | 41,05 | 42,36 | 41,05 | 41,92 | 41,92 | 32.200 |
09 ene 2024 | 40,90 | 41,27 | 40,43 | 41,15 | 41,15 | 23.000 |
08 ene 2024 | 40,65 | 41,73 | 40,38 | 41,27 | 41,27 | 37.200 |
05 ene 2024 | 40,98 | 41,59 | 40,77 | 40,97 | 40,97 | 28.300 |
04 ene 2024 | 41,42 | 41,75 | 41,00 | 41,15 | 41,15 | 33.600 |
03 ene 2024 | 41,88 | 42,06 | 41,37 | 41,61 | 41,61 | 29.000 |
02 ene 2024 | 42,81 | 43,18 | 42,16 | 42,46 | 42,46 | 80.600 |
29 dic 2023 | 43,70 | 43,70 | 43,07 | 43,07 | 43,07 | 18.300 |
28 dic 2023 | 43,39 | 43,66 | 42,88 | 43,61 | 43,61 | 65.300 |
27 dic 2023 | 43,72 | 44,07 | 43,24 | 43,46 | 43,46 | 27.400 |
26 dic 2023 | 43,00 | 44,30 | 42,59 | 43,87 | 43,87 | 39.000 |
22 dic 2023 | 43,54 | 43,62 | 42,90 | 42,94 | 42,94 | 40.700 |
21 dic 2023 | 43,17 | 43,95 | 42,85 | 43,14 | 43,14 | 93.900 |
20 dic 2023 | 44,12 | 44,58 | 42,74 | 42,80 | 42,80 | 105.700 |
19 dic 2023 | 43,01 | 44,12 | 43,01 | 44,05 | 44,05 | 118.900 |
18 dic 2023 | 42,94 | 42,94 | 42,13 | 42,80 | 42,80 | 106.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |