Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 36,25 | 37,33 | 35,84 | 37,30 | 37,30 | 3.328.302 |
08 may 2024 | 36,20 | 36,48 | 35,69 | 36,22 | 36,22 | 2.982.300 |
07 may 2024 | 36,00 | 36,89 | 35,94 | 36,35 | 36,35 | 3.783.600 |
06 may 2024 | 35,88 | 36,27 | 35,49 | 36,05 | 36,05 | 3.081.500 |
03 may 2024 | 36,09 | 36,81 | 35,11 | 35,33 | 35,33 | 3.719.900 |
02 may 2024 | 37,40 | 37,58 | 35,09 | 35,14 | 35,14 | 5.518.200 |
01 may 2024 | 35,32 | 37,48 | 35,12 | 36,38 | 36,38 | 11.586.300 |
30 abr 2024 | 37,22 | 37,27 | 35,76 | 35,82 | 35,82 | 7.332.300 |
29 abr 2024 | 37,24 | 38,35 | 37,07 | 37,57 | 37,57 | 4.533.100 |
26 abr 2024 | 37,45 | 38,17 | 36,34 | 36,61 | 36,61 | 6.268.500 |
25 abr 2024 | 37,94 | 38,33 | 37,34 | 38,04 | 38,04 | 3.162.800 |
24 abr 2024 | 39,00 | 39,32 | 37,98 | 38,48 | 38,48 | 3.323.700 |
23 abr 2024 | 38,68 | 39,39 | 38,59 | 39,12 | 39,12 | 1.975.400 |
22 abr 2024 | 38,57 | 38,89 | 37,71 | 38,42 | 38,42 | 4.321.800 |
19 abr 2024 | 37,95 | 38,50 | 37,81 | 38,20 | 38,20 | 2.868.000 |
18 abr 2024 | 38,61 | 39,07 | 37,87 | 37,98 | 37,98 | 3.324.700 |
17 abr 2024 | 39,71 | 39,82 | 38,49 | 38,52 | 38,52 | 2.965.800 |
16 abr 2024 | 39,84 | 40,29 | 38,85 | 39,44 | 39,44 | 3.485.600 |
15 abr 2024 | 40,47 | 41,61 | 40,03 | 40,22 | 40,22 | 3.292.800 |
12 abr 2024 | 41,60 | 41,78 | 39,83 | 40,10 | 40,10 | 5.027.300 |
11 abr 2024 | 41,51 | 42,40 | 41,13 | 42,22 | 42,22 | 2.592.200 |
10 abr 2024 | 42,69 | 42,76 | 40,82 | 41,50 | 41,50 | 3.865.200 |
09 abr 2024 | 43,29 | 44,01 | 43,02 | 43,98 | 43,98 | 1.466.000 |
08 abr 2024 | 43,06 | 43,77 | 42,88 | 43,08 | 43,08 | 1.841.300 |
05 abr 2024 | 42,23 | 43,16 | 42,00 | 42,91 | 42,91 | 2.279.000 |
04 abr 2024 | 44,11 | 44,67 | 42,27 | 42,33 | 42,33 | 3.486.500 |
03 abr 2024 | 41,66 | 43,59 | 41,57 | 43,33 | 43,33 | 3.102.000 |
02 abr 2024 | 42,56 | 42,70 | 41,74 | 41,84 | 41,84 | 2.714.800 |
01 abr 2024 | 44,00 | 44,42 | 43,12 | 43,17 | 43,17 | 2.808.900 |
28 mar 2024 | 43,71 | 43,95 | 43,42 | 43,74 | 43,74 | 2.470.200 |
27 mar 2024 | 43,00 | 43,64 | 42,89 | 43,36 | 43,36 | 2.724.700 |
26 mar 2024 | 42,27 | 43,83 | 42,08 | 42,71 | 42,71 | 5.032.500 |
25 mar 2024 | 41,33 | 42,22 | 41,13 | 41,72 | 41,72 | 2.619.900 |
22 mar 2024 | 41,62 | 42,00 | 40,86 | 41,31 | 41,31 | 1.801.700 |
21 mar 2024 | 42,00 | 42,66 | 41,56 | 41,63 | 41,63 | 1.971.900 |
20 mar 2024 | 40,26 | 41,81 | 40,20 | 41,74 | 41,74 | 2.536.500 |
19 mar 2024 | 39,62 | 40,40 | 39,43 | 40,30 | 40,30 | 1.768.200 |
18 mar 2024 | 39,46 | 40,37 | 39,23 | 39,83 | 39,83 | 2.770.500 |
15 mar 2024 | 39,63 | 40,44 | 39,07 | 39,17 | 39,17 | 5.456.500 |
14 mar 2024 | 41,58 | 41,67 | 39,72 | 39,92 | 39,92 | 5.099.800 |
13 mar 2024 | 42,17 | 42,67 | 41,54 | 41,61 | 41,61 | 1.757.100 |
12 mar 2024 | 42,61 | 43,06 | 42,19 | 42,24 | 42,24 | 2.530.400 |
11 mar 2024 | 41,92 | 43,66 | 41,79 | 42,63 | 42,63 | 2.030.200 |
08 mar 2024 | 42,43 | 43,09 | 42,11 | 42,13 | 42,13 | 1.992.800 |
07 mar 2024 | 41,06 | 42,09 | 41,06 | 41,69 | 41,69 | 2.071.800 |
06 mar 2024 | 41,93 | 41,93 | 40,78 | 40,99 | 40,99 | 1.988.600 |
05 mar 2024 | 41,23 | 41,98 | 40,93 | 41,08 | 41,08 | 2.283.000 |
04 mar 2024 | 42,73 | 42,75 | 41,52 | 41,57 | 41,57 | 3.010.400 |
01 mar 2024 | 43,38 | 43,38 | 42,04 | 42,96 | 42,96 | 2.846.600 |
29 feb 2024 | 42,05 | 43,53 | 41,45 | 43,47 | 43,47 | 4.192.600 |
28 feb 2024 | 41,40 | 42,00 | 41,22 | 41,44 | 41,44 | 2.424.000 |
27 feb 2024 | 41,33 | 42,51 | 41,33 | 41,96 | 41,96 | 4.754.200 |
26 feb 2024 | 41,38 | 41,89 | 40,65 | 40,83 | 40,83 | 3.907.900 |
23 feb 2024 | 41,26 | 42,54 | 41,15 | 41,65 | 41,65 | 3.736.700 |
22 feb 2024 | 42,75 | 42,87 | 41,38 | 41,47 | 41,47 | 3.514.800 |
21 feb 2024 | 39,55 | 43,05 | 39,50 | 42,24 | 42,24 | 6.625.100 |
20 feb 2024 | 42,00 | 42,34 | 40,91 | 41,65 | 41,65 | 7.290.500 |
16 feb 2024 | 42,45 | 42,83 | 42,06 | 42,51 | 42,51 | 3.385.500 |
15 feb 2024 | 43,07 | 43,74 | 42,77 | 43,16 | 43,16 | 2.342.800 |
14 feb 2024 | 42,80 | 42,92 | 41,86 | 42,73 | 42,73 | 2.777.900 |
13 feb 2024 | 42,94 | 43,00 | 42,01 | 42,45 | 42,45 | 5.259.800 |
12 feb 2024 | 44,37 | 45,43 | 44,08 | 44,71 | 44,71 | 2.095.900 |
09 feb 2024 | 44,70 | 45,17 | 44,23 | 44,50 | 44,50 | 3.050.400 |
08 feb 2024 | 43,56 | 44,43 | 43,33 | 44,25 | 44,25 | 3.084.400 |
07 feb 2024 | 43,65 | 43,75 | 42,77 | 43,07 | 43,07 | 2.902.100 |
06 feb 2024 | 42,74 | 44,14 | 42,42 | 43,38 | 43,38 | 3.267.500 |
05 feb 2024 | 42,66 | 43,18 | 42,35 | 42,75 | 42,75 | 3.364.400 |
02 feb 2024 | 43,48 | 43,84 | 42,50 | 43,41 | 43,41 | 3.733.100 |
01 feb 2024 | 44,35 | 45,29 | 42,85 | 44,00 | 44,00 | 3.434.300 |
31 ene 2024 | 44,23 | 45,42 | 43,57 | 43,87 | 43,87 | 3.248.300 |
30 ene 2024 | 45,21 | 45,28 | 44,24 | 44,27 | 44,27 | 1.693.300 |
29 ene 2024 | 44,36 | 45,45 | 44,07 | 45,43 | 45,43 | 2.364.400 |
26 ene 2024 | 45,19 | 45,31 | 44,20 | 44,49 | 44,49 | 2.601.300 |
25 ene 2024 | 44,91 | 45,38 | 44,28 | 44,90 | 44,90 | 2.930.300 |
24 ene 2024 | 46,52 | 46,69 | 43,99 | 44,09 | 44,09 | 4.583.900 |
23 ene 2024 | 46,52 | 47,08 | 45,46 | 45,75 | 45,75 | 2.225.100 |
22 ene 2024 | 47,25 | 47,99 | 45,58 | 45,81 | 45,81 | 4.496.700 |
19 ene 2024 | 46,56 | 46,78 | 45,30 | 46,76 | 46,76 | 4.342.400 |
18 ene 2024 | 44,69 | 46,72 | 44,69 | 46,53 | 46,53 | 6.718.700 |
17 ene 2024 | 44,01 | 44,35 | 43,70 | 44,19 | 44,19 | 2.286.800 |
16 ene 2024 | 44,04 | 44,85 | 43,66 | 44,75 | 44,75 | 3.070.100 |
12 ene 2024 | 45,56 | 45,68 | 43,75 | 44,40 | 44,40 | 3.737.700 |
11 ene 2024 | 45,06 | 45,31 | 44,16 | 45,14 | 45,14 | 2.035.200 |
10 ene 2024 | 45,66 | 45,79 | 44,78 | 45,36 | 45,36 | 2.242.600 |
09 ene 2024 | 45,51 | 45,81 | 44,75 | 45,76 | 45,76 | 3.178.300 |
08 ene 2024 | 44,61 | 46,55 | 44,61 | 46,25 | 46,25 | 2.146.400 |
05 ene 2024 | 44,36 | 45,74 | 44,05 | 44,91 | 44,91 | 2.211.200 |
04 ene 2024 | 45,02 | 45,77 | 44,81 | 44,91 | 44,91 | 2.225.000 |
03 ene 2024 | 46,90 | 47,04 | 44,64 | 45,00 | 45,00 | 3.878.700 |
02 ene 2024 | 46,56 | 48,57 | 46,17 | 47,78 | 47,78 | 2.807.800 |
29 dic 2023 | 47,76 | 48,13 | 46,76 | 46,88 | 46,88 | 2.175.700 |
28 dic 2023 | 47,19 | 48,53 | 47,19 | 47,82 | 47,82 | 1.862.900 |
27 dic 2023 | 47,50 | 47,54 | 46,43 | 47,16 | 47,16 | 2.058.700 |
26 dic 2023 | 47,09 | 47,78 | 46,72 | 47,55 | 47,55 | 1.860.500 |
22 dic 2023 | 47,87 | 48,42 | 46,50 | 46,82 | 46,82 | 2.904.900 |
21 dic 2023 | 47,19 | 48,08 | 46,93 | 47,67 | 47,67 | 1.726.600 |
20 dic 2023 | 48,80 | 48,80 | 46,32 | 46,36 | 46,36 | 2.552.600 |
19 dic 2023 | 48,00 | 49,65 | 47,47 | 49,16 | 49,16 | 3.861.100 |
18 dic 2023 | 48,05 | 48,29 | 47,05 | 47,27 | 47,27 | 3.173.700 |
15 dic 2023 | 48,76 | 49,21 | 47,44 | 47,95 | 47,95 | 6.399.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |