Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 36,77 | 37,20 | 36,50 | 37,01 | 37,01 | 157.300 |
20 jun 2024 | 37,00 | 37,56 | 36,72 | 36,88 | 36,88 | 136.500 |
18 jun 2024 | 37,90 | 38,15 | 37,30 | 37,37 | 37,37 | 57.800 |
17 jun 2024 | 37,47 | 37,89 | 37,00 | 37,84 | 37,84 | 63.300 |
14 jun 2024 | 37,64 | 38,03 | 37,37 | 37,78 | 37,78 | 66.200 |
13 jun 2024 | 38,27 | 38,59 | 37,53 | 37,78 | 37,78 | 108.500 |
12 jun 2024 | 38,45 | 38,75 | 37,92 | 38,19 | 38,19 | 109.900 |
11 jun 2024 | 37,88 | 38,39 | 37,72 | 38,07 | 38,07 | 62.800 |
10 jun 2024 | 37,57 | 38,15 | 37,45 | 38,00 | 38,00 | 123.500 |
07 jun 2024 | 37,78 | 38,40 | 37,41 | 38,01 | 38,01 | 137.800 |
06 jun 2024 | 37,44 | 37,63 | 37,03 | 37,22 | 37,22 | 79.300 |
05 jun 2024 | 36,00 | 37,40 | 35,94 | 37,29 | 37,29 | 199.700 |
04 jun 2024 | 35,54 | 36,07 | 35,30 | 35,92 | 35,92 | 153.900 |
03 jun 2024 | 34,56 | 35,67 | 34,54 | 35,63 | 35,63 | 364.000 |
31 may 2024 | 34,84 | 34,87 | 33,81 | 34,39 | 34,39 | 141.200 |
30 may 2024 | 36,12 | 36,25 | 34,63 | 34,63 | 34,63 | 174.800 |
29 may 2024 | 36,50 | 36,86 | 36,20 | 36,23 | 36,23 | 119.400 |
28 may 2024 | 35,95 | 37,12 | 35,01 | 36,69 | 36,69 | 417.600 |
24 may 2024 | 35,75 | 36,25 | 35,50 | 35,78 | 35,78 | 263.700 |
23 may 2024 | 36,56 | 36,73 | 35,75 | 35,80 | 35,80 | 174.200 |
22 may 2024 | 36,18 | 37,23 | 36,18 | 36,55 | 36,55 | 240.400 |
21 may 2024 | 37,47 | 37,50 | 36,04 | 36,63 | 36,63 | 206.800 |
20 may 2024 | 37,07 | 37,53 | 36,94 | 37,47 | 37,47 | 43.400 |
17 may 2024 | 37,00 | 37,42 | 36,59 | 37,26 | 37,26 | 71.500 |
16 may 2024 | 36,88 | 37,47 | 36,10 | 36,97 | 36,97 | 140.400 |
15 may 2024 | 37,65 | 38,12 | 36,52 | 36,80 | 36,80 | 180.600 |
14 may 2024 | 36,19 | 37,57 | 36,12 | 37,35 | 37,35 | 164.400 |
13 may 2024 | 36,35 | 37,84 | 35,54 | 36,26 | 36,26 | 424.500 |
10 may 2024 | 45,61 | 45,61 | 35,47 | 35,81 | 35,81 | 630.900 |
09 may 2024 | 46,03 | 46,90 | 45,79 | 46,45 | 46,45 | 110.800 |
08 may 2024 | 46,61 | 46,92 | 45,22 | 45,97 | 45,97 | 79.400 |
07 may 2024 | 46,63 | 47,50 | 46,20 | 46,95 | 46,95 | 54.800 |
06 may 2024 | 46,00 | 47,04 | 45,78 | 46,66 | 46,66 | 99.800 |
03 may 2024 | 45,97 | 45,97 | 45,15 | 45,62 | 45,62 | 57.900 |
02 may 2024 | 45,80 | 45,80 | 44,33 | 45,14 | 45,14 | 96.400 |
01 may 2024 | 44,82 | 45,87 | 44,36 | 45,09 | 45,09 | 118.100 |
30 abr 2024 | 46,50 | 46,50 | 44,70 | 44,78 | 44,78 | 62.700 |
29 abr 2024 | 48,29 | 48,65 | 46,28 | 46,48 | 46,48 | 192.400 |
26 abr 2024 | 44,52 | 44,94 | 44,14 | 44,72 | 44,72 | 41.300 |
25 abr 2024 | 43,70 | 44,10 | 43,45 | 44,00 | 44,00 | 39.200 |
24 abr 2024 | 45,20 | 45,23 | 44,21 | 44,55 | 44,55 | 51.500 |
23 abr 2024 | 44,28 | 45,26 | 44,28 | 45,03 | 45,03 | 52.300 |
22 abr 2024 | 44,54 | 44,54 | 43,72 | 44,14 | 44,14 | 97.700 |
19 abr 2024 | 44,19 | 44,72 | 44,19 | 44,49 | 44,49 | 38.500 |
18 abr 2024 | 44,41 | 44,94 | 43,93 | 44,46 | 44,46 | 51.100 |
17 abr 2024 | 44,29 | 44,94 | 43,80 | 44,14 | 44,14 | 76.300 |
16 abr 2024 | 43,10 | 44,33 | 43,05 | 44,16 | 44,16 | 93.100 |
15 abr 2024 | 45,25 | 45,25 | 43,21 | 43,28 | 43,28 | 57.700 |
12 abr 2024 | 46,09 | 46,09 | 44,75 | 44,94 | 44,94 | 52.400 |
11 abr 2024 | 46,38 | 46,76 | 45,53 | 46,50 | 46,50 | 37.100 |
10 abr 2024 | 46,72 | 47,24 | 46,31 | 46,37 | 46,37 | 33.600 |
09 abr 2024 | 47,87 | 48,03 | 47,28 | 47,56 | 47,56 | 28.300 |
08 abr 2024 | 48,34 | 48,50 | 47,81 | 47,95 | 47,95 | 44.400 |
05 abr 2024 | 47,53 | 48,32 | 47,45 | 47,91 | 47,91 | 59.200 |
04 abr 2024 | 47,97 | 48,62 | 47,40 | 47,69 | 47,69 | 66.300 |
03 abr 2024 | 47,29 | 48,29 | 47,12 | 47,47 | 47,47 | 72.100 |
02 abr 2024 | 48,38 | 48,38 | 46,35 | 47,23 | 47,23 | 151.100 |
01 abr 2024 | 48,73 | 49,30 | 48,51 | 48,91 | 48,91 | 53.700 |
28 mar 2024 | 50,20 | 50,41 | 48,87 | 48,98 | 48,98 | 68.400 |
27 mar 2024 | 49,92 | 50,40 | 49,52 | 50,00 | 50,00 | 78.600 |
26 mar 2024 | 50,42 | 50,69 | 49,81 | 49,84 | 49,84 | 61.800 |
25 mar 2024 | 50,38 | 50,60 | 50,01 | 50,42 | 50,42 | 72.800 |
22 mar 2024 | 51,12 | 51,21 | 50,21 | 50,35 | 50,35 | 57.200 |
21 mar 2024 | 51,67 | 52,46 | 50,95 | 51,43 | 51,43 | 66.700 |
20 mar 2024 | 50,22 | 51,90 | 49,82 | 51,45 | 51,45 | 74.100 |
19 mar 2024 | 50,79 | 50,97 | 49,67 | 50,54 | 50,54 | 67.900 |
18 mar 2024 | 52,00 | 52,22 | 51,02 | 51,14 | 51,14 | 67.000 |
15 mar 2024 | 52,92 | 53,00 | 51,93 | 51,93 | 51,93 | 67.600 |
14 mar 2024 | 51,67 | 52,99 | 51,33 | 52,55 | 52,55 | 139.800 |
13 mar 2024 | 52,22 | 52,73 | 51,47 | 51,58 | 51,58 | 76.200 |
12 mar 2024 | 52,50 | 52,78 | 52,00 | 52,47 | 52,47 | 93.400 |
11 mar 2024 | 51,83 | 52,48 | 51,44 | 52,39 | 52,39 | 109.800 |
08 mar 2024 | 52,80 | 53,24 | 51,27 | 52,09 | 52,09 | 176.200 |
07 mar 2024 | 52,50 | 54,00 | 52,37 | 52,77 | 52,77 | 415.500 |
06 mar 2024 | 52,98 | 53,10 | 52,00 | 52,46 | 52,46 | 168.900 |
05 mar 2024 | 53,72 | 53,88 | 51,77 | 52,06 | 52,06 | 212.400 |
04 mar 2024 | 53,85 | 54,74 | 53,02 | 54,22 | 54,22 | 119.700 |
01 mar 2024 | 55,15 | 56,41 | 53,61 | 53,84 | 53,84 | 247.600 |
29 feb 2024 | 54,64 | 54,72 | 53,51 | 54,50 | 54,50 | 94.500 |
28 feb 2024 | 54,00 | 54,56 | 52,97 | 53,84 | 53,84 | 72.300 |
27 feb 2024 | 53,33 | 54,91 | 53,20 | 54,28 | 54,28 | 125.800 |
26 feb 2024 | 54,50 | 54,51 | 52,05 | 53,02 | 53,02 | 115.700 |
23 feb 2024 | 51,23 | 55,00 | 50,50 | 53,39 | 53,39 | 571.900 |
22 feb 2024 | 47,03 | 47,28 | 45,42 | 45,88 | 45,88 | 90.100 |
21 feb 2024 | 45,93 | 46,45 | 45,51 | 45,94 | 45,94 | 101.500 |
20 feb 2024 | 47,78 | 47,78 | 45,62 | 45,96 | 45,96 | 125.900 |
16 feb 2024 | 45,77 | 46,12 | 45,42 | 45,55 | 45,55 | 58.500 |
15 feb 2024 | 46,21 | 46,21 | 45,40 | 45,80 | 45,80 | 60.900 |
14 feb 2024 | 44,42 | 46,00 | 44,42 | 45,93 | 45,93 | 29.400 |
13 feb 2024 | 44,87 | 45,35 | 44,26 | 44,32 | 44,32 | 50.000 |
12 feb 2024 | 46,00 | 46,70 | 45,38 | 45,47 | 45,47 | 39.800 |
09 feb 2024 | 45,82 | 46,69 | 45,23 | 46,19 | 46,19 | 65.800 |
08 feb 2024 | 44,88 | 45,37 | 44,27 | 45,37 | 45,37 | 59.900 |
07 feb 2024 | 43,37 | 44,77 | 42,51 | 44,55 | 44,55 | 64.200 |
06 feb 2024 | 41,88 | 42,99 | 41,25 | 42,99 | 42,99 | 89.800 |
05 feb 2024 | 43,48 | 43,59 | 41,38 | 41,81 | 41,81 | 123.600 |
02 feb 2024 | 43,77 | 44,09 | 43,48 | 43,56 | 43,56 | 65.700 |
01 feb 2024 | 44,52 | 44,81 | 42,96 | 44,31 | 44,31 | 98.700 |
31 ene 2024 | 45,53 | 45,53 | 43,83 | 43,95 | 43,95 | 62.500 |
30 ene 2024 | 46,10 | 46,27 | 45,40 | 45,53 | 45,53 | 53.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |