Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 43,98 | 45,08 | 43,90 | 44,02 | 44,02 | 793.300 |
21 jun 2024 | 44,06 | 44,41 | 43,44 | 43,96 | 43,96 | 1.520.700 |
20 jun 2024 | 41,84 | 44,56 | 41,42 | 44,03 | 44,03 | 1.777.300 |
18 jun 2024 | 40,93 | 41,57 | 40,44 | 40,84 | 40,84 | 853.300 |
17 jun 2024 | 39,22 | 40,80 | 39,22 | 40,65 | 40,65 | 765.800 |
14 jun 2024 | 39,67 | 40,10 | 39,19 | 39,29 | 39,29 | 692.400 |
13 jun 2024 | 40,14 | 40,34 | 38,74 | 40,25 | 40,25 | 634.900 |
12 jun 2024 | 39,72 | 40,90 | 39,23 | 40,21 | 40,21 | 677.800 |
11 jun 2024 | 39,35 | 40,00 | 38,42 | 38,52 | 38,52 | 773.900 |
10 jun 2024 | 40,50 | 40,80 | 40,10 | 40,21 | 40,21 | 434.200 |
07 jun 2024 | 40,60 | 41,33 | 40,44 | 41,15 | 41,15 | 450.900 |
06 jun 2024 | 41,25 | 41,79 | 40,96 | 41,10 | 41,10 | 433.300 |
05 jun 2024 | 41,13 | 41,64 | 40,29 | 41,35 | 41,35 | 529.600 |
04 jun 2024 | 41,03 | 41,43 | 40,53 | 40,98 | 40,98 | 485.600 |
03 jun 2024 | 41,99 | 42,00 | 40,84 | 41,30 | 41,30 | 446.900 |
31 may 2024 | 41,48 | 41,78 | 40,53 | 41,76 | 41,76 | 631.000 |
30 may 2024 | 41,07 | 41,46 | 40,40 | 41,16 | 41,16 | 396.200 |
29 may 2024 | 40,76 | 40,88 | 39,58 | 40,71 | 40,71 | 710.200 |
28 may 2024 | 42,04 | 42,21 | 41,21 | 41,45 | 41,45 | 353.400 |
24 may 2024 | 41,50 | 41,95 | 41,34 | 41,88 | 41,88 | 362.000 |
23 may 2024 | 41,53 | 41,83 | 40,67 | 41,16 | 41,16 | 1.161.100 |
22 may 2024 | 42,17 | 42,73 | 41,59 | 41,65 | 41,65 | 1.292.700 |
21 may 2024 | 41,34 | 42,68 | 41,16 | 42,53 | 42,53 | 582.300 |
20 may 2024 | 41,84 | 42,06 | 41,43 | 41,43 | 41,43 | 740.300 |
17 may 2024 | 40,72 | 41,73 | 40,16 | 41,56 | 41,56 | 681.200 |
16 may 2024 | 42,19 | 42,35 | 38,92 | 40,56 | 40,56 | 1.603.000 |
15 may 2024 | 41,79 | 42,40 | 41,61 | 42,16 | 42,16 | 994.800 |
14 may 2024 | 41,90 | 42,00 | 40,91 | 41,50 | 41,50 | 1.244.400 |
13 may 2024 | 41,68 | 41,78 | 40,55 | 41,50 | 41,50 | 1.037.400 |
10 may 2024 | 40,46 | 40,78 | 39,82 | 40,69 | 40,69 | 720.300 |
09 may 2024 | 39,91 | 40,30 | 39,35 | 40,26 | 40,26 | 601.500 |
08 may 2024 | 39,56 | 40,07 | 39,56 | 39,98 | 39,98 | 1.248.000 |
07 may 2024 | 40,48 | 41,28 | 39,96 | 39,98 | 39,98 | 512.500 |
06 may 2024 | 41,20 | 41,39 | 40,20 | 40,39 | 40,39 | 702.000 |
03 may 2024 | 41,79 | 41,79 | 40,09 | 40,81 | 40,81 | 766.000 |
02 may 2024 | 40,26 | 41,38 | 38,97 | 41,21 | 41,21 | 1.171.900 |
01 may 2024 | 36,56 | 39,08 | 36,31 | 38,38 | 38,38 | 1.014.500 |
30 abr 2024 | 37,64 | 37,89 | 36,73 | 36,91 | 36,91 | 768.600 |
29 abr 2024 | 37,25 | 38,09 | 36,82 | 38,01 | 38,01 | 554.000 |
26 abr 2024 | 36,60 | 38,89 | 36,50 | 36,97 | 36,97 | 1.000.100 |
25 abr 2024 | 33,58 | 36,92 | 33,58 | 36,65 | 36,65 | 1.445.500 |
24 abr 2024 | 35,54 | 35,83 | 34,76 | 35,53 | 35,53 | 942.400 |
23 abr 2024 | 34,08 | 35,97 | 34,08 | 35,85 | 35,85 | 787.900 |
22 abr 2024 | 34,61 | 34,85 | 33,89 | 34,22 | 34,22 | 1.391.600 |
19 abr 2024 | 33,26 | 34,85 | 33,26 | 34,48 | 34,48 | 984.600 |
18 abr 2024 | 32,46 | 33,86 | 32,25 | 33,20 | 33,20 | 886.000 |
17 abr 2024 | 34,18 | 34,18 | 32,10 | 32,23 | 32,23 | 666.600 |
16 abr 2024 | 33,40 | 33,70 | 32,81 | 33,54 | 33,54 | 872.800 |
15 abr 2024 | 34,68 | 34,94 | 33,74 | 33,79 | 33,79 | 682.700 |
12 abr 2024 | 34,64 | 34,82 | 34,03 | 34,28 | 34,28 | 469.700 |
11 abr 2024 | 35,23 | 35,65 | 34,40 | 34,94 | 34,94 | 602.200 |
10 abr 2024 | 35,17 | 35,86 | 34,75 | 35,38 | 35,38 | 487.600 |
09 abr 2024 | 36,15 | 36,59 | 35,78 | 36,19 | 36,19 | 407.700 |
08 abr 2024 | 35,65 | 37,21 | 35,65 | 36,47 | 36,47 | 553.400 |
05 abr 2024 | 35,46 | 35,67 | 34,68 | 35,48 | 35,48 | 699.200 |
04 abr 2024 | 36,76 | 36,96 | 35,41 | 35,61 | 35,61 | 774.900 |
03 abr 2024 | 34,84 | 35,96 | 34,84 | 35,39 | 35,39 | 527.500 |
02 abr 2024 | 35,79 | 36,19 | 34,75 | 34,99 | 34,99 | 720.700 |
01 abr 2024 | 37,37 | 37,49 | 35,80 | 35,98 | 35,98 | 670.900 |
28 mar 2024 | 37,27 | 37,96 | 36,92 | 37,24 | 37,24 | 405.600 |
27 mar 2024 | 37,44 | 37,75 | 36,64 | 37,62 | 37,62 | 559.400 |
26 mar 2024 | 35,82 | 37,28 | 35,82 | 36,97 | 36,97 | 1.058.400 |
25 mar 2024 | 35,60 | 36,22 | 35,01 | 35,70 | 35,70 | 458.300 |
22 mar 2024 | 38,23 | 38,28 | 35,55 | 35,59 | 35,59 | 1.047.500 |
21 mar 2024 | 40,60 | 40,86 | 37,70 | 38,49 | 38,49 | 1.109.400 |
20 mar 2024 | 39,01 | 40,45 | 38,59 | 40,16 | 40,16 | 971.800 |
19 mar 2024 | 38,45 | 39,49 | 38,37 | 39,13 | 39,13 | 692.600 |
18 mar 2024 | 37,01 | 38,45 | 36,81 | 38,37 | 38,37 | 793.800 |
15 mar 2024 | 37,00 | 37,97 | 36,76 | 37,19 | 37,19 | 1.187.600 |
14 mar 2024 | 38,44 | 38,73 | 37,08 | 37,60 | 37,60 | 959.400 |
13 mar 2024 | 36,49 | 38,49 | 36,49 | 38,42 | 38,42 | 1.488.000 |
12 mar 2024 | 36,56 | 36,90 | 35,87 | 36,68 | 36,68 | 984.000 |
11 mar 2024 | 38,40 | 38,79 | 36,34 | 36,50 | 36,50 | 1.062.000 |
08 mar 2024 | 37,86 | 39,19 | 37,65 | 38,92 | 38,92 | 2.080.800 |
07 mar 2024 | 37,72 | 38,11 | 37,18 | 37,44 | 37,44 | 577.900 |
06 mar 2024 | 38,07 | 38,41 | 37,21 | 37,56 | 37,56 | 536.300 |
05 mar 2024 | 37,03 | 38,81 | 36,90 | 37,81 | 37,81 | 1.224.900 |
04 mar 2024 | 38,24 | 38,60 | 37,23 | 37,40 | 37,40 | 592.700 |
01 mar 2024 | 38,36 | 38,58 | 37,94 | 38,28 | 38,28 | 832.000 |
29 feb 2024 | 37,99 | 38,64 | 37,69 | 38,28 | 38,28 | 771.200 |
28 feb 2024 | 36,67 | 37,78 | 36,67 | 37,44 | 37,44 | 490.000 |
27 feb 2024 | 37,14 | 37,71 | 36,88 | 37,22 | 37,22 | 604.500 |
26 feb 2024 | 36,53 | 37,08 | 36,40 | 36,74 | 36,74 | 581.600 |
23 feb 2024 | 36,84 | 37,20 | 36,49 | 36,78 | 36,78 | 413.400 |
22 feb 2024 | 36,64 | 37,00 | 36,35 | 36,70 | 36,70 | 581.100 |
21 feb 2024 | 38,56 | 38,71 | 36,35 | 36,61 | 36,61 | 914.900 |
20 feb 2024 | 36,77 | 38,30 | 36,42 | 37,73 | 37,73 | 652.800 |
16 feb 2024 | 37,36 | 37,91 | 36,76 | 37,20 | 37,20 | 513.300 |
15 feb 2024 | 37,35 | 38,06 | 37,11 | 37,57 | 37,57 | 640.200 |
14 feb 2024 | 37,17 | 37,58 | 36,17 | 37,31 | 37,31 | 490.800 |
13 feb 2024 | 36,18 | 37,12 | 35,78 | 36,61 | 36,61 | 888.000 |
12 feb 2024 | 35,70 | 37,68 | 35,63 | 37,37 | 37,37 | 647.000 |
09 feb 2024 | 35,31 | 35,66 | 34,60 | 35,46 | 35,46 | 494.100 |
08 feb 2024 | 34,21 | 35,40 | 33,70 | 35,32 | 35,32 | 431.200 |
07 feb 2024 | 34,33 | 34,66 | 33,62 | 34,63 | 34,63 | 440.100 |
06 feb 2024 | 34,20 | 34,80 | 33,97 | 34,28 | 34,28 | 403.900 |
05 feb 2024 | 34,87 | 34,90 | 33,99 | 34,32 | 34,32 | 633.200 |
02 feb 2024 | 35,90 | 36,01 | 35,30 | 35,50 | 35,50 | 514.700 |
01 feb 2024 | 36,71 | 37,22 | 34,98 | 36,33 | 36,33 | 557.900 |
31 ene 2024 | 36,44 | 37,65 | 36,03 | 36,27 | 36,27 | 914.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |