Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 46,45 | 47,54 | 46,45 | 46,91 | 46,91 | 2.100.500 |
05 jun 2024 | 46,02 | 46,92 | 46,02 | 46,70 | 46,70 | 2.150.000 |
04 jun 2024 | 46,56 | 46,92 | 46,15 | 46,33 | 46,33 | 4.717.500 |
03 jun 2024 | 45,90 | 47,07 | 45,22 | 46,86 | 46,86 | 2.017.600 |
31 may 2024 | 45,61 | 46,00 | 45,27 | 45,71 | 45,71 | 7.530.600 |
29 may 2024 | 46,30 | 46,47 | 45,75 | 45,79 | 45,79 | 1.215.400 |
28 may 2024 | 47,47 | 47,48 | 46,25 | 46,30 | 46,30 | 1.957.100 |
27 may 2024 | 46,60 | 47,25 | 46,57 | 46,77 | 46,77 | 2.382.900 |
24 may 2024 | 45,40 | 47,36 | 45,03 | 46,75 | 46,75 | 6.880.200 |
23 may 2024 | 45,08 | 45,53 | 44,35 | 45,03 | 45,03 | 2.156.300 |
22 may 2024 | 46,44 | 46,50 | 45,34 | 45,51 | 45,51 | 2.694.300 |
21 may 2024 | 46,50 | 47,22 | 46,49 | 46,76 | 46,76 | 1.634.500 |
20 may 2024 | 46,73 | 47,24 | 46,20 | 46,70 | 46,70 | 1.397.300 |
17 may 2024 | 46,99 | 47,32 | 46,79 | 46,79 | 46,79 | 2.487.400 |
16 may 2024 | 48,00 | 48,42 | 47,36 | 47,38 | 47,38 | 3.014.900 |
15 may 2024 | 47,96 | 48,23 | 47,00 | 47,87 | 47,87 | 2.657.200 |
14 may 2024 | 46,28 | 47,55 | 46,28 | 47,52 | 47,52 | 1.612.000 |
13 may 2024 | 47,66 | 47,66 | 46,58 | 46,72 | 46,72 | 3.090.400 |
10 may 2024 | 46,41 | 47,97 | 46,41 | 47,56 | 47,56 | 5.383.800 |
09 may 2024 | 47,00 | 47,31 | 46,08 | 46,86 | 46,86 | 4.470.600 |
08 may 2024 | 46,76 | 47,28 | 46,10 | 46,75 | 46,75 | 11.263.400 |
07 may 2024 | 46,86 | 47,48 | 46,48 | 47,21 | 47,21 | 1.711.700 |
06 may 2024 | 47,47 | 47,63 | 46,73 | 46,85 | 46,85 | 1.505.000 |
03 may 2024 | 46,40 | 47,68 | 46,04 | 47,46 | 47,46 | 7.991.300 |
02 may 2024 | 46,00 | 46,27 | 45,43 | 45,74 | 45,74 | 3.087.500 |
30 abr 2024 | 45,63 | 45,73 | 44,81 | 45,10 | 45,10 | 3.859.200 |
29 abr 2024 | 46,15 | 46,80 | 45,68 | 45,88 | 45,88 | 1.959.000 |
26 abr 2024 | 46,05 | 46,57 | 45,61 | 46,37 | 46,37 | 2.827.000 |
25 abr 2024 | 45,77 | 45,98 | 45,38 | 45,57 | 45,57 | 2.318.100 |
24 abr 2024 | 46,03 | 46,48 | 45,58 | 45,77 | 45,77 | 3.461.100 |
23 abr 2024 | 46,44 | 47,05 | 46,25 | 46,47 | 46,47 | 1.970.900 |
22 abr 2024 | 46,17 | 47,48 | 45,89 | 46,89 | 46,89 | 3.502.300 |
19 abr 2024 | 45,29 | 46,58 | 45,29 | 46,20 | 46,20 | 4.149.300 |
18 abr 2024 | 45,54 | 45,86 | 45,11 | 45,56 | 45,56 | 1.870.800 |
17 abr 2024 | 46,19 | 46,24 | 45,53 | 45,71 | 45,71 | 2.022.500 |
16 abr 2024 | 46,12 | 46,60 | 45,93 | 46,20 | 46,20 | 3.126.100 |
15 abr 2024 | 46,76 | 46,76 | 45,67 | 46,60 | 46,60 | 3.518.000 |
12 abr 2024 | 47,47 | 47,63 | 46,59 | 46,85 | 46,85 | 2.429.000 |
11 abr 2024 | 46,95 | 47,52 | 46,45 | 47,40 | 47,40 | 3.318.300 |
10 abr 2024 | 48,58 | 48,65 | 47,17 | 47,26 | 47,26 | 2.236.200 |
09 abr 2024 | 48,05 | 48,94 | 47,83 | 48,94 | 48,94 | 4.734.100 |
08 abr 2024 | 47,54 | 48,21 | 47,29 | 48,12 | 48,12 | 2.258.700 |
05 abr 2024 | 48,28 | 48,35 | 47,29 | 47,55 | 47,55 | 3.222.100 |
04 abr 2024 | 48,06 | 48,65 | 47,86 | 48,06 | 48,06 | 1.684.300 |
03 abr 2024 | 47,92 | 48,18 | 47,42 | 48,06 | 48,06 | 1.640.800 |
02 abr 2024 | 47,23 | 48,29 | 46,84 | 47,84 | 47,84 | 3.026.200 |
01 abr 2024 | 48,10 | 48,21 | 47,23 | 47,23 | 47,23 | 1.806.500 |
28 mar 2024 | 47,68 | 48,10 | 47,58 | 47,87 | 47,87 | 1.885.300 |
27 mar 2024 | 47,75 | 48,06 | 47,22 | 47,81 | 47,81 | 1.327.400 |
26 mar 2024 | 47,73 | 48,07 | 47,43 | 47,43 | 47,43 | 1.577.500 |
25 mar 2024 | 48,27 | 48,52 | 47,32 | 47,73 | 47,73 | 2.265.200 |
22 mar 2024 | 48,40 | 48,78 | 48,10 | 48,37 | 48,37 | 1.276.000 |
21 mar 2024 | 48,43 | 48,97 | 48,43 | 48,45 | 48,45 | 1.709.000 |
20 mar 2024 | 48,08 | 48,81 | 48,05 | 48,59 | 48,59 | 3.150.200 |
19 mar 2024 | 47,65 | 48,55 | 47,43 | 48,00 | 48,00 | 4.116.900 |
18 mar 2024 | 48,00 | 48,19 | 47,41 | 47,60 | 47,60 | 2.989.900 |
15 mar 2024 | 48,95 | 49,09 | 47,50 | 47,76 | 47,76 | 9.991.000 |
14 mar 2024 | 49,74 | 50,07 | 48,95 | 49,00 | 49,00 | 3.897.000 |
13 mar 2024 | 50,54 | 50,54 | 48,92 | 49,71 | 49,71 | 6.432.400 |
12 mar 2024 | 50,80 | 50,91 | 50,29 | 50,66 | 50,66 | 2.429.200 |
11 mar 2024 | 51,00 | 51,50 | 50,50 | 50,50 | 50,50 | 3.908.100 |
08 mar 2024 | 50,00 | 51,27 | 50,00 | 51,00 | 51,00 | 3.316.800 |
07 mar 2024 | 50,80 | 50,93 | 50,01 | 50,39 | 50,39 | 2.482.500 |
06 mar 2024 | 50,87 | 50,96 | 50,24 | 50,96 | 50,96 | 1.186.200 |
05 mar 2024 | 49,65 | 50,79 | 49,65 | 50,67 | 50,67 | 1.181.200 |
04 mar 2024 | 50,30 | 50,33 | 49,28 | 49,87 | 49,87 | 1.790.300 |
01 mar 2024 | 50,76 | 51,04 | 50,28 | 50,52 | 50,52 | 948.800 |
29 feb 2024 | 50,59 | 50,84 | 49,72 | 50,84 | 50,84 | 3.003.800 |
28 feb 2024 | 50,48 | 51,02 | 50,03 | 50,60 | 50,60 | 4.242.900 |
27 feb 2024 | 51,00 | 52,10 | 50,95 | 51,60 | 51,60 | 2.212.700 |
26 feb 2024 | 50,36 | 51,60 | 50,23 | 50,88 | 50,88 | 1.666.300 |
23 feb 2024 | 50,25 | 50,59 | 49,91 | 50,36 | 50,36 | 1.100.200 |
22 feb 2024 | 50,56 | 50,56 | 49,70 | 50,25 | 50,25 | 1.373.200 |
21 feb 2024 | 50,93 | 51,10 | 49,63 | 50,18 | 50,18 | 1.648.600 |
20 feb 2024 | 50,37 | 52,01 | 50,31 | 50,96 | 50,96 | 2.643.800 |
19 feb 2024 | 50,46 | 50,79 | 50,35 | 50,45 | 50,45 | 1.172.200 |
16 feb 2024 | 51,03 | 51,03 | 50,07 | 50,62 | 50,62 | 1.869.700 |
15 feb 2024 | 50,56 | 50,97 | 50,22 | 50,77 | 50,77 | 1.980.100 |
14 feb 2024 | 51,42 | 51,42 | 49,96 | 50,31 | 50,31 | 1.406.800 |
09 feb 2024 | 50,82 | 51,50 | 50,31 | 51,43 | 51,43 | 2.751.000 |
08 feb 2024 | 51,86 | 52,16 | 50,34 | 51,26 | 51,26 | 3.187.400 |
07 feb 2024 | 52,51 | 53,28 | 51,95 | 52,26 | 52,26 | 3.092.300 |
06 feb 2024 | 50,45 | 52,52 | 50,27 | 52,50 | 52,50 | 4.147.900 |
05 feb 2024 | 50,51 | 51,30 | 50,04 | 50,58 | 50,58 | 2.366.100 |
02 feb 2024 | 51,34 | 51,74 | 49,80 | 50,78 | 50,78 | 3.279.400 |
01 feb 2024 | 50,72 | 51,68 | 50,41 | 51,10 | 51,10 | 7.492.000 |
31 ene 2024 | 50,54 | 51,57 | 50,44 | 50,61 | 50,61 | 3.957.400 |
30 ene 2024 | 50,79 | 51,70 | 50,06 | 50,30 | 50,30 | 6.944.000 |
29 ene 2024 | 49,91 | 50,82 | 49,58 | 50,56 | 50,56 | 3.077.900 |
26 ene 2024 | 50,75 | 50,75 | 49,90 | 49,90 | 49,90 | 1.081.900 |
25 ene 2024 | 49,32 | 50,46 | 49,08 | 50,09 | 50,09 | 1.965.600 |
24 ene 2024 | 50,42 | 50,65 | 49,31 | 49,31 | 49,31 | 1.567.400 |
23 ene 2024 | 49,88 | 50,83 | 49,47 | 50,32 | 50,32 | 4.937.100 |
22 ene 2024 | 49,51 | 49,93 | 49,16 | 49,57 | 49,57 | 3.285.300 |
19 ene 2024 | 48,99 | 50,06 | 48,79 | 49,60 | 49,60 | 5.825.000 |
18 ene 2024 | 52,85 | 52,92 | 49,69 | 49,99 | 49,99 | 7.029.700 |
17 ene 2024 | 52,68 | 53,19 | 52,38 | 52,81 | 52,81 | 2.979.900 |
16 ene 2024 | 53,84 | 53,92 | 52,40 | 52,94 | 52,94 | 2.240.700 |
15 ene 2024 | 53,53 | 54,08 | 53,16 | 54,01 | 54,01 | 884.600 |
12 ene 2024 | 53,45 | 54,01 | 52,94 | 53,50 | 53,50 | 3.987.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |