Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 42,15 | 42,15 | 42,10 | 42,14 | 42,14 | 6074 |
16 may 2024 | 42,16 | 42,19 | 42,10 | 42,13 | 42,13 | 5900 |
15 may 2024 | 41,84 | 42,14 | 41,84 | 42,12 | 42,12 | 7600 |
14 may 2024 | 41,69 | 41,83 | 41,65 | 41,83 | 41,83 | 6200 |
13 may 2024 | 41,65 | 41,67 | 41,60 | 41,66 | 41,66 | 1200 |
10 may 2024 | 41,65 | 41,70 | 41,59 | 41,68 | 41,68 | 6900 |
09 may 2024 | 41,57 | 41,60 | 41,50 | 41,60 | 41,60 | 2800 |
08 may 2024 | 41,27 | 41,47 | 41,27 | 41,47 | 41,47 | 4100 |
07 may 2024 | 41,50 | 41,51 | 41,42 | 41,47 | 41,47 | 10.300 |
06 may 2024 | 41,28 | 41,40 | 41,25 | 41,40 | 41,40 | 10.900 |
03 may 2024 | 41,00 | 41,17 | 40,97 | 41,11 | 41,11 | 9600 |
02 may 2024 | 40,56 | 40,76 | 40,55 | 40,75 | 40,75 | 9700 |
01 may 2024 | 40,49 | 40,86 | 40,46 | 40,51 | 40,51 | 10.200 |
30 abr 2024 | 40,93 | 40,98 | 40,62 | 40,62 | 40,62 | 43.700 |
29 abr 2024 | 41,01 | 41,04 | 40,91 | 41,01 | 41,01 | 12.000 |
26 abr 2024 | 40,83 | 40,99 | 40,83 | 40,92 | 40,92 | 17.200 |
25 abr 2024 | 40,36 | 40,67 | 40,33 | 40,61 | 40,61 | 30.900 |
24 abr 2024 | 40,80 | 40,81 | 40,65 | 40,79 | 40,79 | 29.300 |
23 abr 2024 | 40,72 | 40,78 | 40,66 | 40,74 | 40,74 | 14.300 |
22 abr 2024 | 40,24 | 40,54 | 40,15 | 40,42 | 40,42 | 25.000 |
19 abr 2024 | 40,38 | 40,38 | 40,08 | 40,14 | 40,14 | 11.900 |
18 abr 2024 | 40,63 | 40,63 | 40,33 | 40,40 | 40,40 | 15.700 |
17 abr 2024 | 40,60 | 40,60 | 40,34 | 40,46 | 40,46 | 56.800 |
16 abr 2024 | 40,62 | 40,69 | 40,52 | 40,63 | 40,63 | 31.200 |
15 abr 2024 | 41,25 | 41,25 | 40,61 | 40,64 | 40,64 | 6800 |
12 abr 2024 | 41,20 | 41,24 | 40,89 | 40,97 | 40,97 | 8900 |
11 abr 2024 | 41,15 | 41,44 | 41,09 | 41,38 | 41,38 | 6800 |
10 abr 2024 | 41,18 | 41,25 | 41,06 | 41,17 | 41,17 | 14.000 |
09 abr 2024 | 41,46 | 41,46 | 41,21 | 41,41 | 41,41 | 4600 |
08 abr 2024 | 41,48 | 41,48 | 41,37 | 41,42 | 41,42 | 3600 |
05 abr 2024 | 41,28 | 41,48 | 41,23 | 41,42 | 41,42 | 42.000 |
04 abr 2024 | 41,61 | 41,67 | 41,10 | 41,10 | 41,10 | 5300 |
03 abr 2024 | 41,22 | 41,51 | 41,22 | 41,44 | 41,44 | 5400 |
02 abr 2024 | 41,35 | 41,42 | 41,30 | 41,39 | 41,39 | 10.000 |
01 abr 2024 | 41,62 | 41,65 | 41,53 | 41,60 | 41,60 | 287.100 |
28 mar 2024 | 41,61 | 41,70 | 41,61 | 41,67 | 41,67 | 25.600 |
27 mar 2024 | 41,50 | 41,61 | 41,45 | 41,61 | 41,61 | 32.700 |
26 mar 2024 | 41,53 | 41,54 | 41,42 | 41,42 | 41,42 | 26.300 |
25 mar 2024 | 41,54 | 41,54 | 41,47 | 41,47 | 41,47 | 12.400 |
22 mar 2024 | 41,54 | 41,60 | 41,51 | 41,56 | 41,56 | 35.100 |
21 mar 2024 | 41,69 | 41,69 | 41,56 | 41,57 | 41,57 | 39.000 |
20 mar 2024 | 41,28 | 41,53 | 41,24 | 41,53 | 41,53 | 92.400 |
19 mar 2024 | 41,10 | 41,29 | 40,97 | 41,29 | 41,29 | 397.600 |
18 mar 2024 | 41,09 | 41,21 | 41,09 | 41,09 | 41,09 | 34.900 |
15 mar 2024 | 41,03 | 41,03 | 40,84 | 40,90 | 40,90 | 67.300 |
14 mar 2024 | 41,22 | 41,22 | 40,96 | 41,07 | 41,07 | 39.100 |
13 mar 2024 | 41,27 | 41,29 | 41,12 | 41,19 | 41,19 | 190.500 |
12 mar 2024 | 41,00 | 41,29 | 41,00 | 41,29 | 41,29 | 64.300 |
11 mar 2024 | 40,93 | 40,93 | 40,77 | 40,92 | 40,92 | 78.400 |
08 mar 2024 | 41,19 | 41,29 | 40,90 | 40,96 | 40,96 | 45.700 |
07 mar 2024 | 40,93 | 41,16 | 40,93 | 41,13 | 41,13 | 86.000 |
06 mar 2024 | 40,91 | 40,98 | 40,76 | 40,86 | 40,86 | 77.800 |
05 mar 2024 | 40,97 | 40,97 | 40,56 | 40,71 | 40,71 | 145.500 |
04 mar 2024 | 41,01 | 41,08 | 40,97 | 40,99 | 40,99 | 133.000 |
01 mar 2024 | 40,92 | 41,06 | 40,77 | 41,02 | 41,02 | 662.700 |
29 feb 2024 | 40,77 | 40,77 | 40,70 | 40,74 | 40,74 | 514.500 |
28 feb 2024 | 40,72 | 40,74 | 40,67 | 40,73 | 40,73 | 30.100 |
27 feb 2024 | 40,69 | 40,73 | 40,66 | 40,67 | 40,67 | 18.600 |
26 feb 2024 | 40,59 | 40,73 | 40,59 | 40,66 | 40,66 | 14.100 |
23 feb 2024 | 40,65 | 40,73 | 40,64 | 40,66 | 40,66 | 39.400 |
22 feb 2024 | 40,66 | 40,66 | 40,64 | 40,64 | 40,64 | 8500 |
21 feb 2024 | 40,62 | 40,63 | 40,58 | 40,63 | 40,63 | 2900 |
20 feb 2024 | 40,64 | 40,64 | 40,58 | 40,58 | 40,58 | 1800 |
16 feb 2024 | 40,62 | 40,62 | 40,59 | 40,59 | 40,59 | 1000 |
15 feb 2024 | 40,48 | 40,60 | 40,48 | 40,60 | 40,60 | 900 |
14 feb 2024 | 40,58 | 40,59 | 40,49 | 40,58 | 40,58 | 27.600 |
13 feb 2024 | 40,55 | 40,55 | 40,47 | 40,49 | 40,49 | 4100 |
12 feb 2024 | 40,47 | 40,58 | 40,47 | 40,55 | 40,55 | 5300 |
09 feb 2024 | 40,45 | 40,57 | 40,45 | 40,55 | 40,55 | 4300 |
08 feb 2024 | 40,51 | 40,57 | 40,49 | 40,54 | 40,54 | 14.400 |
07 feb 2024 | 40,49 | 40,56 | 40,48 | 40,53 | 40,53 | 2400 |
06 feb 2024 | 40,43 | 40,49 | 40,42 | 40,48 | 40,48 | 8200 |
05 feb 2024 | 40,53 | 40,53 | 40,42 | 40,45 | 40,45 | 4600 |
02 feb 2024 | 40,40 | 40,44 | 40,40 | 40,44 | 40,44 | 7300 |
01 feb 2024 | 40,23 | 40,33 | 40,23 | 40,33 | 40,33 | 5000 |
31 ene 2024 | 40,30 | 40,30 | 40,18 | 40,19 | 40,19 | 10.800 |
30 ene 2024 | 40,24 | 40,39 | 40,24 | 40,36 | 40,36 | 10.000 |
29 ene 2024 | 40,26 | 40,35 | 40,26 | 40,35 | 40,35 | 6300 |
26 ene 2024 | 40,27 | 40,27 | 40,25 | 40,27 | 40,27 | 2500 |
25 ene 2024 | 40,24 | 40,26 | 40,24 | 40,25 | 40,25 | 2200 |
24 ene 2024 | 40,26 | 40,26 | 40,18 | 40,18 | 40,18 | 1000 |
23 ene 2024 | 40,15 | 40,20 | 40,15 | 40,20 | 40,20 | 900 |
22 ene 2024 | 40,12 | 40,12 | 40,09 | 40,09 | 40,09 | 800 |
19 ene 2024 | 39,88 | 40,09 | 39,88 | 40,02 | 40,02 | 12.100 |
18 ene 2024 | 39,79 | 39,84 | 39,79 | 39,83 | 39,83 | 700 |
17 ene 2024 | 39,58 | 39,64 | 39,56 | 39,64 | 39,64 | 1700 |
16 ene 2024 | 39,70 | 39,75 | 39,68 | 39,75 | 39,75 | 2700 |
12 ene 2024 | 39,79 | 39,85 | 39,78 | 39,85 | 39,85 | 600 |
11 ene 2024 | 39,74 | 39,81 | 39,64 | 39,81 | 39,81 | 700 |
10 ene 2024 | 39,71 | 39,79 | 39,71 | 39,79 | 39,79 | 3500 |
09 ene 2024 | 39,65 | 39,68 | 39,59 | 39,68 | 39,68 | 7600 |
08 ene 2024 | 39,46 | 39,69 | 39,46 | 39,69 | 39,69 | 1600 |
05 ene 2024 | 39,43 | 39,43 | 39,28 | 39,31 | 39,31 | 1400 |
04 ene 2024 | 39,36 | 39,41 | 39,28 | 39,28 | 39,28 | 9400 |
03 ene 2024 | 39,37 | 39,40 | 39,34 | 39,34 | 39,34 | 3700 |
02 ene 2024 | 39,47 | 39,58 | 39,43 | 39,50 | 39,50 | 12.500 |
29 dic 2023 | 39,56 | 39,65 | 39,56 | 39,61 | 39,61 | 5800 |
28 dic 2023 | 39,68 | 39,68 | 39,62 | 39,62 | 39,62 | 2900 |
27 dic 2023 | 39,58 | 39,62 | 39,57 | 39,61 | 39,61 | 5400 |
26 dic 2023 | 39,54 | 39,58 | 39,51 | 39,58 | 39,58 | 2900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |