Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 58,50 | 59,41 | 58,27 | 59,22 | 59,22 | 7654 |
17 may 2024 | 57,50 | 58,26 | 57,32 | 58,19 | 58,19 | 18.600 |
16 may 2024 | 56,28 | 56,65 | 56,19 | 56,41 | 56,41 | 4800 |
15 may 2024 | 56,23 | 57,00 | 55,25 | 56,81 | 56,81 | 15.000 |
14 may 2024 | 55,30 | 55,69 | 55,22 | 55,50 | 55,50 | 5900 |
13 may 2024 | 55,11 | 55,40 | 54,40 | 54,64 | 54,64 | 4800 |
10 may 2024 | 55,79 | 56,51 | 55,75 | 55,80 | 55,80 | 6600 |
09 may 2024 | 53,73 | 54,94 | 53,62 | 54,91 | 54,91 | 16.300 |
08 may 2024 | 53,26 | 53,75 | 53,26 | 53,41 | 53,41 | 1100 |
07 may 2024 | 53,40 | 54,15 | 53,40 | 53,65 | 53,65 | 19.100 |
06 may 2024 | 54,27 | 54,27 | 53,86 | 54,19 | 54,19 | 4600 |
03 may 2024 | 52,77 | 53,04 | 52,52 | 52,81 | 52,81 | 6900 |
02 may 2024 | 52,86 | 53,13 | 52,30 | 53,13 | 53,13 | 7700 |
01 may 2024 | 53,52 | 54,54 | 52,93 | 53,51 | 53,51 | 29.200 |
30 abr 2024 | 53,35 | 53,40 | 52,62 | 52,62 | 52,62 | 7700 |
29 abr 2024 | 54,68 | 55,57 | 54,51 | 54,67 | 54,67 | 7400 |
26 abr 2024 | 55,63 | 55,63 | 54,40 | 55,06 | 55,06 | 3800 |
25 abr 2024 | 56,17 | 56,17 | 53,87 | 54,44 | 54,44 | 1400 |
24 abr 2024 | 54,70 | 54,70 | 53,91 | 53,91 | 53,91 | 1100 |
23 abr 2024 | 53,61 | 54,43 | 51,42 | 53,99 | 53,99 | 10.300 |
22 abr 2024 | 54,54 | 54,98 | 54,02 | 54,54 | 54,54 | 24.700 |
19 abr 2024 | 57,03 | 57,63 | 56,70 | 57,02 | 57,02 | 14.100 |
18 abr 2024 | 57,06 | 57,17 | 56,67 | 56,71 | 56,71 | 7800 |
17 abr 2024 | 57,75 | 57,75 | 55,93 | 56,21 | 56,21 | 8000 |
16 abr 2024 | 56,67 | 57,45 | 56,13 | 56,89 | 56,89 | 12.000 |
15 abr 2024 | 55,66 | 56,89 | 54,44 | 56,89 | 56,89 | 17.600 |
12 abr 2024 | 57,41 | 59,39 | 54,64 | 55,07 | 55,07 | 30.500 |
11 abr 2024 | 54,99 | 56,41 | 54,71 | 56,41 | 56,41 | 7900 |
10 abr 2024 | 54,41 | 55,83 | 54,04 | 54,53 | 54,53 | 9300 |
09 abr 2024 | 55,42 | 55,77 | 54,92 | 55,22 | 55,22 | 14.600 |
08 abr 2024 | 54,54 | 54,89 | 53,91 | 54,88 | 54,88 | 15.200 |
05 abr 2024 | 52,86 | 54,55 | 52,86 | 54,18 | 54,18 | 10.300 |
04 abr 2024 | 52,94 | 53,15 | 52,22 | 52,34 | 52,34 | 19.300 |
03 abr 2024 | 52,25 | 53,97 | 52,05 | 53,43 | 53,43 | 19.400 |
02 abr 2024 | 51,27 | 52,41 | 51,09 | 52,34 | 52,34 | 13.000 |
01 abr 2024 | 51,44 | 51,44 | 50,26 | 50,59 | 50,59 | 16.600 |
28 mar 2024 | 49,00 | 49,86 | 48,93 | 49,60 | 49,60 | 9100 |
27 mar 2024 | 48,04 | 48,44 | 48,04 | 48,26 | 48,26 | 8300 |
26 mar 2024 | 48,29 | 48,43 | 47,68 | 47,81 | 47,81 | 7500 |
25 mar 2024 | 47,63 | 48,16 | 47,51 | 47,55 | 47,55 | 5600 |
22 mar 2024 | 47,95 | 47,95 | 47,12 | 47,45 | 47,45 | 4800 |
21 mar 2024 | 48,90 | 48,90 | 47,40 | 47,90 | 47,90 | 39.900 |
20 mar 2024 | 47,00 | 48,39 | 46,63 | 48,14 | 48,14 | 4700 |
19 mar 2024 | 47,00 | 47,15 | 46,77 | 47,08 | 47,08 | 2400 |
18 mar 2024 | 47,36 | 47,36 | 47,05 | 47,31 | 47,31 | 3600 |
15 mar 2024 | 47,15 | 47,40 | 46,88 | 47,11 | 47,11 | 6700 |
14 mar 2024 | 47,24 | 47,55 | 47,09 | 47,40 | 47,40 | 3300 |
13 mar 2024 | 47,66 | 47,94 | 47,59 | 47,88 | 47,88 | 3600 |
12 mar 2024 | 47,07 | 47,40 | 46,95 | 46,97 | 46,97 | 9700 |
11 mar 2024 | 47,66 | 48,23 | 47,66 | 48,03 | 48,03 | 9100 |
08 mar 2024 | 47,50 | 48,39 | 47,28 | 47,87 | 47,87 | 14.100 |
07 mar 2024 | 46,97 | 47,47 | 46,80 | 47,12 | 47,12 | 6400 |
06 mar 2024 | 46,32 | 46,96 | 46,32 | 46,62 | 46,62 | 22.800 |
05 mar 2024 | 46,02 | 46,57 | 45,68 | 45,88 | 45,88 | 11.300 |
04 mar 2024 | 44,57 | 45,54 | 44,57 | 45,43 | 45,43 | 61.000 |
01 mar 2024 | 43,41 | 44,25 | 43,41 | 44,24 | 44,24 | 7000 |
29 feb 2024 | 42,13 | 42,91 | 42,13 | 42,41 | 42,41 | 600 |
28 feb 2024 | 42,02 | 42,04 | 41,83 | 41,99 | 41,99 | 4000 |
27 feb 2024 | 42,00 | 42,00 | 41,73 | 41,99 | 41,99 | 800 |
26 feb 2024 | 41,75 | 42,05 | 41,58 | 41,99 | 41,99 | 4600 |
23 feb 2024 | 42,29 | 42,81 | 42,08 | 42,27 | 42,27 | 8200 |
22 feb 2024 | 41,62 | 41,69 | 41,60 | 41,69 | 41,69 | 600 |
21 feb 2024 | 41,80 | 42,50 | 41,63 | 41,75 | 41,75 | 2100 |
20 feb 2024 | 41,67 | 41,83 | 41,60 | 41,63 | 41,63 | 2500 |
16 feb 2024 | 40,73 | 41,40 | 40,73 | 41,29 | 41,29 | 2200 |
15 feb 2024 | 40,93 | 40,93 | 40,53 | 40,91 | 40,91 | 6400 |
14 feb 2024 | 40,35 | 40,44 | 40,23 | 40,44 | 40,44 | 2400 |
13 feb 2024 | 40,42 | 40,46 | 40,39 | 40,42 | 40,42 | 2000 |
12 feb 2024 | 41,30 | 41,45 | 41,18 | 41,45 | 41,45 | 9800 |
09 feb 2024 | 41,68 | 41,97 | 41,55 | 41,68 | 41,68 | 4000 |
08 feb 2024 | 41,84 | 42,13 | 41,84 | 42,10 | 42,10 | 1500 |
07 feb 2024 | 41,91 | 42,40 | 41,91 | 42,21 | 42,21 | 500 |
06 feb 2024 | 41,87 | 42,18 | 41,87 | 42,18 | 42,18 | 1200 |
05 feb 2024 | 41,41 | 41,75 | 41,40 | 41,74 | 41,74 | 4800 |
02 feb 2024 | 41,95 | 42,22 | 41,95 | 42,15 | 42,15 | 1700 |
01 feb 2024 | 42,55 | 43,29 | 42,55 | 42,80 | 42,80 | 6400 |
31 ene 2024 | 42,75 | 42,75 | 42,04 | 42,04 | 42,04 | 3000 |
30 ene 2024 | 42,85 | 42,85 | 41,73 | 42,22 | 42,22 | 3900 |
29 ene 2024 | 41,90 | 42,28 | 41,50 | 42,10 | 42,10 | 2500 |
26 ene 2024 | 41,33 | 41,54 | 41,19 | 41,54 | 41,54 | 1500 |
25 ene 2024 | 41,48 | 41,78 | 41,19 | 41,59 | 41,59 | 3000 |
24 ene 2024 | 42,03 | 42,03 | 41,26 | 41,28 | 41,28 | 2000 |
23 ene 2024 | 41,61 | 41,94 | 41,61 | 41,94 | 41,94 | 1600 |
22 ene 2024 | 41,13 | 41,79 | 41,13 | 41,59 | 41,59 | 2000 |
19 ene 2024 | 42,00 | 42,01 | 41,45 | 41,98 | 41,98 | 4700 |
18 ene 2024 | 41,25 | 41,68 | 41,25 | 41,68 | 41,68 | 5400 |
17 ene 2024 | 41,35 | 41,35 | 41,00 | 41,03 | 41,03 | 2400 |
16 ene 2024 | 42,77 | 42,77 | 41,66 | 41,98 | 41,98 | 4400 |
12 ene 2024 | 43,05 | 43,40 | 42,51 | 42,70 | 42,70 | 4400 |
11 ene 2024 | 42,00 | 42,10 | 41,83 | 41,90 | 41,90 | 2900 |
10 ene 2024 | 42,05 | 42,05 | 41,59 | 41,79 | 41,79 | 1800 |
09 ene 2024 | 42,14 | 42,66 | 42,00 | 42,11 | 42,11 | 3500 |
08 ene 2024 | 41,61 | 42,51 | 41,61 | 42,06 | 42,06 | 3000 |
05 ene 2024 | 42,83 | 43,37 | 42,40 | 42,73 | 42,73 | 5300 |
04 ene 2024 | 42,71 | 42,71 | 42,66 | 42,66 | 42,66 | 400 |
03 ene 2024 | 42,36 | 42,64 | 42,03 | 42,60 | 42,60 | 5300 |
02 ene 2024 | 43,85 | 43,85 | 43,24 | 43,39 | 43,39 | 3500 |
29 dic 2023 | 43,55 | 43,73 | 43,33 | 43,55 | 43,55 | 9200 |
28 dic 2023 | 44,11 | 44,12 | 43,52 | 43,73 | 43,73 | 5900 |
27 dic 2023 | 43,70 | 44,48 | 43,70 | 43,94 | 43,94 | 13.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |