Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 38,92 | 40,73 | 38,73 | 40,73 | 40,73 | 180.100 |
17 may 2024 | 38,50 | 39,15 | 38,21 | 38,93 | 38,93 | 136.700 |
16 may 2024 | 38,33 | 38,55 | 37,53 | 37,85 | 37,85 | 51.500 |
15 may 2024 | 37,36 | 38,54 | 37,13 | 38,33 | 38,33 | 423.200 |
14 may 2024 | 35,96 | 36,11 | 35,46 | 35,70 | 35,70 | 97.900 |
13 may 2024 | 36,44 | 36,83 | 36,34 | 36,65 | 36,65 | 122.200 |
10 may 2024 | 36,47 | 36,62 | 34,92 | 35,21 | 35,21 | 116.100 |
09 may 2024 | 35,63 | 36,38 | 35,32 | 36,26 | 36,26 | 87.000 |
08 may 2024 | 36,00 | 36,43 | 35,88 | 36,06 | 36,06 | 69.700 |
07 may 2024 | 36,87 | 37,30 | 36,47 | 36,61 | 36,61 | 80.700 |
06 may 2024 | 36,94 | 37,27 | 36,41 | 36,66 | 36,66 | 102.800 |
03 may 2024 | 35,59 | 36,14 | 35,59 | 36,09 | 36,09 | 625.000 |
02 may 2024 | 34,11 | 34,58 | 33,82 | 34,44 | 34,44 | 641.900 |
01 may 2024 | 33,45 | 34,39 | 32,81 | 32,97 | 32,97 | 281.400 |
30 abr 2024 | 35,50 | 35,65 | 34,22 | 34,33 | 34,33 | 434.900 |
29 abr 2024 | 36,23 | 36,62 | 35,85 | 36,49 | 36,49 | 69.500 |
26 abr 2024 | 37,05 | 37,59 | 36,72 | 37,00 | 37,00 | 215.700 |
25 abr 2024 | 36,67 | 37,68 | 36,47 | 37,57 | 37,57 | 266.000 |
24 abr 2024 | 38,34 | 38,46 | 36,97 | 37,14 | 37,14 | 405.600 |
23 abr 2024 | 38,42 | 38,99 | 38,41 | 38,58 | 38,58 | 170.700 |
22 abr 2024 | 38,39 | 38,82 | 38,14 | 38,66 | 38,66 | 235.500 |
19 abr 2024 | 37,61 | 37,79 | 36,90 | 37,33 | 37,33 | 164.800 |
18 abr 2024 | 36,26 | 37,22 | 35,92 | 36,91 | 36,91 | 238.300 |
17 abr 2024 | 36,23 | 36,53 | 34,63 | 35,40 | 35,40 | 542.000 |
16 abr 2024 | 36,70 | 36,73 | 35,86 | 36,42 | 36,42 | 195.000 |
15 abr 2024 | 38,44 | 38,56 | 36,18 | 36,71 | 36,71 | 214.500 |
12 abr 2024 | 40,74 | 40,76 | 37,80 | 38,83 | 38,83 | 408.200 |
11 abr 2024 | 41,09 | 41,18 | 40,39 | 40,89 | 40,89 | 126.200 |
10 abr 2024 | 39,24 | 40,65 | 39,20 | 40,64 | 40,64 | 142.100 |
09 abr 2024 | 41,02 | 41,16 | 39,60 | 40,06 | 40,06 | 200.600 |
08 abr 2024 | 41,91 | 41,91 | 41,35 | 41,65 | 41,65 | 157.800 |
05 abr 2024 | 38,86 | 39,71 | 38,83 | 39,12 | 39,12 | 157.300 |
04 abr 2024 | 39,10 | 40,23 | 39,01 | 39,77 | 39,77 | 288.300 |
03 abr 2024 | 38,20 | 38,85 | 38,05 | 38,21 | 38,21 | 119.300 |
02 abr 2024 | 37,66 | 38,48 | 37,47 | 38,25 | 38,25 | 267.200 |
01 abr 2024 | 40,68 | 40,70 | 39,55 | 40,48 | 40,48 | 159.400 |
28 mar 2024 | 41,31 | 41,59 | 40,93 | 41,19 | 41,19 | 397.100 |
27 mar 2024 | 41,59 | 41,64 | 39,72 | 39,88 | 39,88 | 424.000 |
26 mar 2024 | 41,18 | 41,19 | 40,27 | 40,34 | 40,34 | 838.300 |
25 mar 2024 | 38,88 | 41,29 | 38,88 | 41,27 | 41,27 | 949.900 |
22 mar 2024 | 37,26 | 37,32 | 36,38 | 37,11 | 37,11 | 736.100 |
21 mar 2024 | 39,25 | 39,28 | 37,71 | 37,89 | 37,89 | 816.700 |
20 mar 2024 | 36,81 | 38,33 | 36,04 | 38,22 | 38,22 | 1.242.100 |
19 mar 2024 | 36,95 | 38,16 | 36,16 | 37,38 | 37,38 | 324.900 |
18 mar 2024 | 39,43 | 39,75 | 38,64 | 38,85 | 38,85 | 343.400 |
15 mar 2024 | 39,42 | 40,93 | 39,20 | 40,10 | 40,10 | 397.400 |
14 mar 2024 | 42,21 | 42,25 | 39,87 | 40,29 | 40,29 | 786.600 |
13 mar 2024 | 42,28 | 42,75 | 41,64 | 42,74 | 42,74 | 644.100 |
12 mar 2024 | 42,00 | 42,52 | 39,89 | 41,48 | 41,48 | 404.100 |
11 mar 2024 | 42,05 | 42,33 | 41,46 | 41,90 | 41,90 | 408.700 |
08 mar 2024 | 39,58 | 40,80 | 38,46 | 40,28 | 40,28 | 305.200 |
07 mar 2024 | 39,13 | 39,53 | 38,70 | 39,34 | 39,34 | 202.000 |
06 mar 2024 | 38,88 | 39,22 | 37,97 | 38,94 | 38,94 | 257.000 |
05 mar 2024 | 39,34 | 40,31 | 34,46 | 35,97 | 35,97 | 545.800 |
04 mar 2024 | 38,00 | 39,48 | 37,98 | 39,34 | 39,34 | 416.500 |
01 mar 2024 | 36,27 | 36,76 | 35,58 | 36,64 | 36,64 | 357.800 |
29 feb 2024 | 36,80 | 36,97 | 35,19 | 36,03 | 36,03 | 336.100 |
28 feb 2024 | 35,02 | 37,30 | 34,31 | 35,08 | 35,08 | 915.000 |
27 feb 2024 | 33,10 | 33,46 | 32,69 | 33,11 | 33,11 | 746.000 |
26 feb 2024 | 29,85 | 31,91 | 29,85 | 31,65 | 31,65 | 693.900 |
23 feb 2024 | 29,76 | 29,79 | 29,40 | 29,65 | 29,65 | 205.800 |
22 feb 2024 | 29,69 | 30,23 | 29,64 | 30,23 | 30,23 | 183.500 |
21 feb 2024 | 29,59 | 29,85 | 29,43 | 29,60 | 29,60 | 703.300 |
20 feb 2024 | 30,40 | 30,40 | 29,49 | 30,21 | 30,21 | 307.500 |
16 feb 2024 | 30,37 | 30,45 | 30,00 | 30,15 | 30,15 | 118.100 |
15 feb 2024 | 30,51 | 30,71 | 30,03 | 30,09 | 30,09 | 243.000 |
14 feb 2024 | 30,08 | 30,27 | 29,80 | 30,07 | 30,07 | 379.100 |
13 feb 2024 | 28,50 | 28,75 | 28,10 | 28,72 | 28,72 | 99.100 |
12 feb 2024 | 27,99 | 29,24 | 27,95 | 29,18 | 29,18 | 116.500 |
09 feb 2024 | 27,30 | 27,98 | 27,21 | 27,61 | 27,61 | 208.800 |
08 feb 2024 | 26,17 | 26,48 | 26,09 | 26,46 | 26,46 | 131.500 |
07 feb 2024 | 25,05 | 25,69 | 24,93 | 25,62 | 25,62 | 209.100 |
06 feb 2024 | 25,00 | 25,18 | 24,87 | 25,01 | 25,01 | 116.600 |
05 feb 2024 | 25,18 | 25,19 | 24,54 | 24,58 | 24,58 | 94.900 |
02 feb 2024 | 24,80 | 25,22 | 24,80 | 24,95 | 24,95 | 111.400 |
01 feb 2024 | 24,62 | 25,10 | 24,59 | 24,96 | 24,96 | 140.400 |
31 ene 2024 | 24,81 | 25,39 | 24,67 | 24,68 | 24,68 | 166.700 |
30 ene 2024 | 25,22 | 25,39 | 25,12 | 25,29 | 25,29 | 115.400 |
29 ene 2024 | 24,38 | 25,15 | 24,27 | 25,05 | 25,05 | 146.200 |
26 ene 2024 | 23,92 | 24,52 | 23,89 | 24,37 | 24,37 | 340.800 |
25 ene 2024 | 23,24 | 23,26 | 22,99 | 23,13 | 23,13 | 103.500 |
24 ene 2024 | 23,24 | 23,35 | 22,94 | 22,98 | 22,98 | 113.900 |
23 ene 2024 | 22,60 | 23,01 | 22,41 | 22,74 | 22,74 | 158.100 |
22 ene 2024 | 23,75 | 23,75 | 22,94 | 23,34 | 23,34 | 214.900 |
19 ene 2024 | 23,99 | 24,53 | 23,46 | 24,21 | 24,21 | 164.100 |
18 ene 2024 | 24,80 | 24,91 | 23,61 | 23,73 | 23,73 | 314.800 |
17 ene 2024 | 24,89 | 24,95 | 24,60 | 24,76 | 24,76 | 195.100 |
16 ene 2024 | 25,10 | 25,31 | 24,57 | 25,18 | 25,18 | 304.200 |
12 ene 2024 | 26,87 | 26,87 | 25,23 | 25,42 | 25,42 | 592.200 |
11 ene 2024 | 28,83 | 28,83 | 26,84 | 27,05 | 27,05 | 2.401.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |