Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 32,56 | 32,48 | 32,04 | 32,19 | 32,19 | 138.817 |
22 may 2024 | 31,53 | 32,84 | 31,45 | 32,53 | 32,53 | 642.600 |
21 may 2024 | 31,17 | 31,54 | 31,16 | 31,42 | 31,42 | 360.800 |
20 may 2024 | 31,33 | 31,51 | 31,08 | 31,33 | 31,33 | 619.400 |
17 may 2024 | 31,37 | 31,51 | 30,97 | 31,38 | 31,38 | 407.100 |
16 may 2024 | 31,35 | 31,61 | 31,04 | 31,19 | 31,19 | 441.500 |
15 may 2024 | 31,67 | 31,67 | 31,07 | 31,41 | 31,41 | 447.500 |
14 may 2024 | 31,10 | 31,59 | 30,65 | 31,40 | 31,40 | 507.800 |
13 may 2024 | 30,75 | 31,17 | 30,49 | 30,52 | 30,52 | 568.300 |
10 may 2024 | 30,21 | 30,69 | 30,00 | 30,63 | 30,63 | 420.200 |
09 may 2024 | 30,44 | 30,71 | 29,97 | 30,07 | 30,07 | 443.100 |
08 may 2024 | 29,91 | 30,60 | 29,88 | 30,50 | 30,50 | 630.100 |
07 may 2024 | 29,78 | 30,51 | 29,73 | 30,10 | 30,10 | 556.700 |
06 may 2024 | 29,73 | 30,12 | 29,73 | 29,78 | 29,78 | 593.500 |
03 may 2024 | 29,51 | 29,99 | 29,32 | 29,56 | 29,56 | 599.900 |
02 may 2024 | 28,27 | 28,98 | 27,76 | 28,92 | 28,92 | 678.000 |
01 may 2024 | 27,70 | 28,34 | 27,60 | 27,88 | 27,88 | 655.600 |
30 abr 2024 | 27,90 | 28,29 | 27,73 | 27,73 | 27,73 | 931.500 |
29 abr 2024 | 28,72 | 28,86 | 27,85 | 28,05 | 28,05 | 576.800 |
26 abr 2024 | 28,42 | 28,86 | 28,22 | 28,40 | 28,40 | 604.500 |
25 abr 2024 | 27,39 | 28,28 | 27,20 | 28,23 | 28,23 | 1.309.800 |
24 abr 2024 | 27,84 | 28,35 | 27,58 | 28,25 | 28,25 | 1.191.800 |
23 abr 2024 | 26,80 | 29,89 | 26,76 | 28,03 | 28,03 | 2.466.600 |
22 abr 2024 | 29,40 | 29,72 | 29,01 | 29,56 | 29,56 | 1.444.500 |
19 abr 2024 | 29,41 | 29,78 | 29,09 | 29,28 | 29,28 | 794.300 |
18 abr 2024 | 29,13 | 29,82 | 28,95 | 29,44 | 29,44 | 768.300 |
17 abr 2024 | 29,87 | 30,25 | 29,18 | 29,18 | 29,18 | 650.700 |
16 abr 2024 | 29,41 | 29,64 | 29,08 | 29,37 | 29,37 | 1.282.300 |
15 abr 2024 | 30,38 | 30,38 | 29,41 | 29,42 | 29,42 | 1.311.100 |
12 abr 2024 | 31,13 | 31,18 | 30,22 | 30,29 | 30,29 | 764.100 |
11 abr 2024 | 31,90 | 32,01 | 31,49 | 31,54 | 31,54 | 629.700 |
10 abr 2024 | 31,69 | 32,02 | 31,18 | 31,62 | 31,62 | 646.500 |
09 abr 2024 | 31,98 | 32,58 | 31,82 | 32,54 | 32,54 | 486.200 |
08 abr 2024 | 31,36 | 31,90 | 31,19 | 31,79 | 31,79 | 568.900 |
05 abr 2024 | 31,10 | 31,25 | 30,78 | 31,12 | 31,12 | 732.700 |
04 abr 2024 | 32,21 | 32,47 | 31,19 | 31,25 | 31,25 | 543.600 |
03 abr 2024 | 32,25 | 32,25 | 31,72 | 32,09 | 32,09 | 616.700 |
02 abr 2024 | 32,00 | 32,13 | 31,31 | 32,03 | 32,03 | 1.117.000 |
01 abr 2024 | 33,27 | 33,32 | 32,28 | 32,43 | 32,43 | 1.069.900 |
28 mar 2024 | 33,41 | 33,68 | 33,14 | 33,16 | 33,16 | 723.900 |
27 mar 2024 | 32,87 | 33,65 | 32,76 | 33,50 | 33,50 | 592.200 |
26 mar 2024 | 33,22 | 33,24 | 32,58 | 32,64 | 32,64 | 570.900 |
25 mar 2024 | 33,38 | 33,53 | 32,82 | 33,02 | 33,02 | 666.900 |
22 mar 2024 | 33,92 | 34,29 | 33,20 | 33,34 | 33,34 | 832.700 |
21 mar 2024 | 34,20 | 34,81 | 34,00 | 34,08 | 34,08 | 653.700 |
20 mar 2024 | 33,80 | 34,37 | 33,80 | 34,04 | 34,04 | 1.055.200 |
19 mar 2024 | 33,82 | 34,57 | 33,70 | 34,21 | 34,21 | 716.900 |
18 mar 2024 | 33,85 | 34,20 | 33,50 | 33,89 | 33,89 | 1.425.500 |
15 mar 2024 | 33,84 | 34,30 | 33,59 | 34,01 | 34,01 | 11.724.100 |
14 mar 2024 | 33,90 | 34,23 | 33,06 | 33,63 | 33,63 | 1.031.500 |
13 mar 2024 | 34,41 | 35,09 | 34,01 | 34,07 | 34,07 | 828.400 |
12 mar 2024 | 35,26 | 35,71 | 34,68 | 34,73 | 34,73 | 809.500 |
11 mar 2024 | 35,42 | 35,97 | 35,15 | 35,23 | 35,23 | 679.900 |
08 mar 2024 | 36,81 | 37,19 | 35,70 | 35,70 | 35,70 | 890.600 |
07 mar 2024 | 37,79 | 37,79 | 36,38 | 36,51 | 36,51 | 869.500 |
06 mar 2024 | 37,01 | 38,07 | 36,72 | 37,33 | 37,33 | 1.092.900 |
05 mar 2024 | 36,22 | 36,65 | 35,82 | 36,29 | 36,29 | 719.000 |
04 mar 2024 | 37,13 | 37,26 | 36,36 | 36,56 | 36,56 | 1.405.700 |
01 mar 2024 | 34,89 | 36,60 | 34,79 | 36,41 | 36,41 | 750.500 |
29 feb 2024 | 35,37 | 35,39 | 34,58 | 34,87 | 34,87 | 891.300 |
28 feb 2024 | 34,41 | 34,95 | 34,04 | 34,86 | 34,86 | 442.100 |
27 feb 2024 | 34,74 | 34,98 | 34,32 | 34,65 | 34,65 | 515.200 |
26 feb 2024 | 34,42 | 35,04 | 34,29 | 34,52 | 34,52 | 412.600 |
23 feb 2024 | 34,38 | 35,09 | 34,19 | 34,50 | 34,50 | 421.300 |
22 feb 2024 | 34,00 | 34,46 | 33,56 | 34,37 | 34,37 | 402.700 |
21 feb 2024 | 32,91 | 33,81 | 32,73 | 33,81 | 33,81 | 712.800 |
20 feb 2024 | 33,18 | 33,60 | 33,00 | 33,04 | 33,04 | 581.500 |
16 feb 2024 | 34,47 | 34,99 | 33,90 | 33,92 | 33,92 | 717.600 |
15 feb 2024 | 34,91 | 35,14 | 34,10 | 34,82 | 34,82 | 549.500 |
14 feb 2024 | 33,53 | 34,80 | 33,12 | 34,68 | 34,68 | 906.800 |
13 feb 2024 | 34,07 | 34,44 | 32,97 | 33,04 | 33,04 | 906.000 |
12 feb 2024 | 34,80 | 35,46 | 34,80 | 35,13 | 35,13 | 511.100 |
09 feb 2024 | 34,36 | 34,92 | 34,35 | 34,64 | 34,64 | 516.900 |
08 feb 2024 | 33,76 | 34,70 | 33,53 | 34,26 | 34,26 | 670.500 |
07 feb 2024 | 34,28 | 34,28 | 33,60 | 33,89 | 33,89 | 579.500 |
06 feb 2024 | 34,24 | 34,87 | 33,78 | 33,99 | 33,99 | 742.400 |
05 feb 2024 | 34,42 | 34,61 | 33,92 | 34,22 | 34,22 | 913.100 |
02 feb 2024 | 34,21 | 35,15 | 34,03 | 34,77 | 34,77 | 770.600 |
01 feb 2024 | 33,84 | 34,99 | 33,46 | 34,67 | 34,67 | 1.377.500 |
31 ene 2024 | 32,64 | 34,78 | 32,53 | 33,18 | 33,18 | 2.332.400 |
30 ene 2024 | 33,49 | 33,59 | 31,64 | 32,95 | 32,95 | 7.898.800 |
29 ene 2024 | 42,51 | 44,36 | 42,09 | 44,35 | 44,35 | 1.550.300 |
26 ene 2024 | 44,34 | 44,54 | 42,92 | 42,95 | 42,95 | 729.900 |
25 ene 2024 | 44,47 | 44,82 | 43,66 | 44,02 | 44,02 | 680.500 |
24 ene 2024 | 44,94 | 45,09 | 43,92 | 43,93 | 43,93 | 394.900 |
23 ene 2024 | 44,99 | 45,15 | 44,10 | 44,29 | 44,29 | 357.900 |
22 ene 2024 | 43,45 | 44,68 | 43,45 | 44,53 | 44,53 | 563.400 |
19 ene 2024 | 43,40 | 43,84 | 42,51 | 43,45 | 43,45 | 368.000 |
18 ene 2024 | 43,12 | 43,40 | 42,12 | 43,31 | 43,31 | 361.700 |
17 ene 2024 | 42,32 | 42,94 | 42,09 | 42,77 | 42,77 | 339.200 |
16 ene 2024 | 41,66 | 42,93 | 41,28 | 42,85 | 42,85 | 386.500 |
12 ene 2024 | 43,04 | 43,65 | 42,32 | 42,35 | 42,35 | 344.900 |
11 ene 2024 | 43,59 | 43,59 | 42,22 | 42,62 | 42,62 | 556.900 |
10 ene 2024 | 43,19 | 43,73 | 41,97 | 43,67 | 43,67 | 653.900 |
09 ene 2024 | 43,66 | 44,65 | 43,07 | 43,30 | 43,30 | 687.000 |
08 ene 2024 | 43,31 | 44,66 | 43,15 | 44,14 | 44,14 | 622.500 |
05 ene 2024 | 44,01 | 44,59 | 42,63 | 43,20 | 43,20 | 676.800 |
04 ene 2024 | 43,75 | 44,59 | 43,74 | 44,33 | 44,33 | 469.900 |
03 ene 2024 | 44,30 | 45,00 | 43,55 | 44,25 | 44,25 | 643.300 |
02 ene 2024 | 43,16 | 44,37 | 42,65 | 43,95 | 43,95 | 532.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |