Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 40,05 | 40,52 | 39,96 | 40,48 | 40,48 | 1.344.284 |
25 jul 2024 | 39,60 | 40,21 | 39,51 | 40,09 | 40,09 | 1.273.220 |
24 jul 2024 | 40,10 | 40,20 | 39,64 | 39,91 | 39,91 | 1.498.116 |
23 jul 2024 | 40,61 | 40,78 | 39,98 | 40,27 | 40,27 | 2.189.048 |
22 jul 2024 | 40,23 | 40,77 | 40,10 | 40,67 | 40,67 | 1.361.694 |
19 jul 2024 | 40,21 | 40,21 | 39,81 | 39,85 | 39,85 | 2.200.793 |
18 jul 2024 | 40,41 | 40,67 | 40,24 | 40,37 | 40,37 | 1.287.342 |
17 jul 2024 | 40,49 | 40,60 | 40,03 | 40,20 | 40,20 | 1.558.705 |
16 jul 2024 | 40,69 | 40,81 | 40,34 | 40,58 | 40,58 | 1.732.774 |
15 jul 2024 | 40,69 | 41,03 | 40,42 | 40,87 | 40,87 | 1.663.592 |
12 jul 2024 | 40,47 | 40,83 | 39,79 | 40,83 | 40,83 | 2.128.850 |
11 jul 2024 | 40,12 | 40,47 | 40,00 | 40,30 | 40,30 | 1.265.455 |
10 jul 2024 | 39,73 | 40,14 | 39,65 | 39,97 | 39,97 | 1.558.189 |
09 jul 2024 | 40,20 | 40,51 | 39,50 | 39,56 | 39,56 | 2.289.823 |
08 jul 2024 | 39,96 | 40,34 | 39,82 | 40,29 | 40,29 | 1.990.291 |
05 jul 2024 | 39,95 | 40,44 | 39,85 | 40,12 | 40,12 | 2.211.121 |
04 jul 2024 | 39,70 | 39,88 | 39,61 | 39,88 | 39,88 | 1.466.384 |
03 jul 2024 | 38,79 | 39,89 | 38,74 | 39,64 | 39,64 | 2.851.826 |
02 jul 2024 | 38,46 | 38,67 | 38,21 | 38,55 | 38,55 | 1.559.408 |
01 jul 2024 | 38,31 | 38,71 | 38,12 | 38,52 | 38,52 | 1.759.510 |
28 jun 2024 | 38,18 | 38,19 | 37,72 | 37,79 | 37,79 | 1.993.633 |
27 jun 2024 | 38,29 | 38,36 | 37,90 | 37,97 | 37,97 | 1.696.807 |
26 jun 2024 | 39,20 | 39,27 | 38,03 | 38,26 | 38,26 | 3.068.006 |
25 jun 2024 | 37,97 | 38,25 | 37,92 | 38,10 | 38,10 | 1.714.819 |
24 jun 2024 | 37,79 | 38,29 | 37,78 | 38,15 | 38,15 | 1.837.219 |
21 jun 2024 | 38,23 | 38,23 | 37,58 | 37,69 | 37,69 | 6.432.318 |
20 jun 2024 | 37,89 | 38,24 | 37,79 | 38,15 | 38,15 | 1.838.244 |
19 jun 2024 | 38,00 | 38,09 | 37,68 | 37,76 | 37,76 | 1.503.770 |
18 jun 2024 | 37,75 | 38,10 | 37,31 | 37,97 | 37,97 | 2.115.142 |
17 jun 2024 | 37,92 | 38,18 | 37,58 | 37,66 | 37,66 | 1.748.608 |
14 jun 2024 | 38,53 | 38,65 | 37,59 | 37,75 | 37,75 | 3.088.205 |
13 jun 2024 | 38,92 | 38,99 | 38,52 | 38,63 | 38,63 | 2.237.717 |
12 jun 2024 | 38,83 | 39,13 | 38,62 | 39,00 | 39,00 | 1.935.723 |
11 jun 2024 | 39,28 | 39,36 | 38,39 | 38,68 | 38,68 | 2.487.999 |
10 jun 2024 | 39,31 | 39,45 | 39,07 | 39,21 | 39,21 | 2.550.492 |
07 jun 2024 | 39,69 | 40,00 | 39,39 | 39,50 | 39,50 | 1.958.231 |
06 jun 2024 | 39,40 | 40,01 | 39,38 | 39,72 | 39,72 | 2.375.467 |
05 jun 2024 | 38,83 | 39,38 | 38,60 | 39,24 | 39,24 | 2.492.499 |
04 jun 2024 | 38,76 | 39,27 | 38,57 | 38,57 | 38,57 | 2.968.008 |
03 jun 2024 | 39,00 | 39,21 | 38,65 | 38,65 | 38,65 | 2.111.642 |
31 may 2024 | 38,45 | 38,66 | 38,35 | 38,66 | 38,66 | 17.397.620 |
30 may 2024 | 38,24 | 38,52 | 38,11 | 38,39 | 38,39 | 1.760.384 |
29 may 2024 | 38,93 | 39,12 | 38,39 | 38,43 | 38,43 | 2.504.396 |
28 may 2024 | 39,07 | 39,39 | 39,04 | 39,20 | 39,20 | 2.119.375 |
27 may 2024 | 38,92 | 39,04 | 38,72 | 39,04 | 39,04 | 935.331 |
24 may 2024 | 38,50 | 39,09 | 38,45 | 38,94 | 38,94 | 2.001.120 |
23 may 2024 | 39,18 | 39,22 | 38,53 | 38,62 | 38,62 | 2.471.304 |
22 may 2024 | 39,03 | 39,19 | 38,82 | 39,10 | 39,10 | 1.761.316 |
21 may 2024 | 39,80 | 39,91 | 39,15 | 39,18 | 39,18 | 2.641.216 |
20 may 2024 | 40,05 | 40,18 | 39,83 | 39,88 | 39,88 | 958.228 |
17 may 2024 | 40,09 | 40,31 | 39,89 | 39,97 | 39,97 | 2.615.695 |
16 may 2024 | 39,78 | 40,35 | 39,78 | 40,28 | 40,28 | 2.705.154 |
15 may 2024 | 39,45 | 39,92 | 39,44 | 39,75 | 39,75 | 2.114.770 |
14 may 2024 | 39,28 | 39,67 | 39,14 | 39,39 | 39,39 | 2.497.194 |
13 may 2024 | 39,72 | 39,96 | 39,58 | 39,58 | 39,58 | 2.266.153 |
10 may 2024 | 38,99 | 39,93 | 38,99 | 39,58 | 39,58 | 4.333.829 |
09 may 2024 | 38,20 | 39,26 | 38,20 | 38,97 | 38,97 | 2.747.275 |
08 may 2024 | 38,77 | 38,77 | 37,87 | 38,31 | 38,31 | 3.367.091 |
07 may 2024 | 37,68 | 38,89 | 37,68 | 38,59 | 38,59 | 4.194.999 |
06 may 2024 | 38,40 | 38,58 | 38,07 | 38,42 | 38,42 | 2.924.943 |
03 may 2024 | 39,72 | 40,11 | 39,57 | 39,80 | 39,80 | 3.633.390 |
02 may 2024 | 39,17 | 39,70 | 39,06 | 39,52 | 39,52 | 3.526.539 |
30 abr 2024 | 39,25 | 39,67 | 39,18 | 39,26 | 39,26 | 3.162.336 |
29 abr 2024 | 39,00 | 39,10 | 38,75 | 38,90 | 38,90 | 2.445.968 |
26 abr 2024 | 38,23 | 38,93 | 38,19 | 38,84 | 38,84 | 2.258.450 |
25 abr 2024 | 38,40 | 38,50 | 37,86 | 38,00 | 38,00 | 2.848.846 |
24 abr 2024 | 39,05 | 39,17 | 38,35 | 38,44 | 38,44 | 2.743.301 |
23 abr 2024 | 38,77 | 39,27 | 38,72 | 39,05 | 39,05 | 2.401.247 |
22 abr 2024 | 38,80 | 38,91 | 38,46 | 38,65 | 38,65 | 1.866.481 |
19 abr 2024 | 38,10 | 38,38 | 37,83 | 38,34 | 38,34 | 2.732.324 |
18 abr 2024 | 38,46 | 38,68 | 38,02 | 38,29 | 38,29 | 2.175.980 |
17 abr 2024 | 38,14 | 38,74 | 38,10 | 38,30 | 38,30 | 1.630.118 |
16 abr 2024 | 38,66 | 38,68 | 38,21 | 38,23 | 38,23 | 2.046.522 |
15 abr 2024 | 39,02 | 39,40 | 38,89 | 38,99 | 38,99 | 1.748.483 |
12 abr 2024 | 39,31 | 39,71 | 38,64 | 38,79 | 38,79 | 2.241.408 |
11 abr 2024 | 38,95 | 39,39 | 38,75 | 39,00 | 39,00 | 2.312.082 |
10 abr 2024 | 39,36 | 39,71 | 38,66 | 39,02 | 39,02 | 2.253.330 |
09 abr 2024 | 39,30 | 39,69 | 39,08 | 39,13 | 39,13 | 1.604.063 |
08 abr 2024 | 39,10 | 39,63 | 39,07 | 39,42 | 39,42 | 1.557.883 |
05 abr 2024 | 39,52 | 39,59 | 38,96 | 39,03 | 39,03 | 2.650.481 |
04 abr 2024 | 39,64 | 39,98 | 39,59 | 39,89 | 39,89 | 1.785.866 |
03 abr 2024 | 39,15 | 39,66 | 39,06 | 39,62 | 39,62 | 2.014.099 |
02 abr 2024 | 39,97 | 40,09 | 39,19 | 39,19 | 39,19 | 2.596.031 |
28 mar 2024 | 39,30 | 40,05 | 39,30 | 39,92 | 39,92 | 3.024.901 |
27 mar 2024 | 39,99 | 40,62 | 39,81 | 40,49 | 40,49 | 1.922.543 |
26 mar 2024 | 39,85 | 40,73 | 39,82 | 40,20 | 40,20 | 3.056.854 |
25 mar 2024 | 39,69 | 39,92 | 39,40 | 39,84 | 39,84 | 1.766.184 |
22 mar 2024 | 39,60 | 40,16 | 39,40 | 39,75 | 39,75 | 4.090.061 |
21 mar 2024 | 39,33 | 39,44 | 38,90 | 38,92 | 38,92 | 2.316.881 |
20 mar 2024 | 38,72 | 38,97 | 38,58 | 38,82 | 38,82 | 1.988.491 |
19 mar 2024 | 38,50 | 38,96 | 38,50 | 38,82 | 38,82 | 2.088.913 |
18 mar 2024 | 39,15 | 39,19 | 38,31 | 38,53 | 38,53 | 2.538.265 |
15 mar 2024 | 38,69 | 39,27 | 38,53 | 39,14 | 39,14 | 8.383.397 |
14 mar 2024 | 38,89 | 39,00 | 38,52 | 38,58 | 38,58 | 3.161.254 |
13 mar 2024 | 38,89 | 38,99 | 38,53 | 38,85 | 38,85 | 2.628.682 |
12 mar 2024 | 38,35 | 38,97 | 38,29 | 38,94 | 38,94 | 3.063.413 |
11 mar 2024 | 38,28 | 38,86 | 38,24 | 38,73 | 38,73 | 2.783.173 |
08 mar 2024 | 39,14 | 39,22 | 38,26 | 38,44 | 38,44 | 3.945.158 |
07 mar 2024 | 38,80 | 39,51 | 38,54 | 39,35 | 39,35 | 4.100.586 |
06 mar 2024 | 40,00 | 40,53 | 38,78 | 39,07 | 39,07 | 9.663.128 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |