Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 39,13 | 39,43 | 37,83 | 38,90 | 38,90 | 4.804.722 |
02 may 2024 | 40,78 | 41,35 | 40,36 | 41,24 | 41,24 | 1.652.600 |
01 may 2024 | 40,43 | 41,06 | 40,01 | 40,41 | 40,41 | 1.087.900 |
30 abr 2024 | 40,59 | 40,91 | 40,08 | 40,33 | 40,33 | 1.095.000 |
29 abr 2024 | 41,17 | 41,36 | 40,77 | 40,85 | 40,85 | 1.338.000 |
26 abr 2024 | 40,84 | 41,00 | 40,29 | 40,95 | 40,95 | 741.800 |
25 abr 2024 | 39,97 | 40,67 | 39,48 | 40,63 | 40,63 | 878.800 |
24 abr 2024 | 40,34 | 40,89 | 40,00 | 40,30 | 40,30 | 1.420.100 |
23 abr 2024 | 39,68 | 40,47 | 39,61 | 40,37 | 40,37 | 1.019.800 |
22 abr 2024 | 39,40 | 39,86 | 38,99 | 39,47 | 39,47 | 1.039.200 |
19 abr 2024 | 39,12 | 39,68 | 38,77 | 39,21 | 39,21 | 1.163.200 |
18 abr 2024 | 39,75 | 40,27 | 38,93 | 39,21 | 39,21 | 1.127.200 |
17 abr 2024 | 40,56 | 40,62 | 39,06 | 39,60 | 39,60 | 1.241.000 |
16 abr 2024 | 40,08 | 40,73 | 39,54 | 40,36 | 40,36 | 948.300 |
15 abr 2024 | 41,25 | 41,49 | 40,31 | 40,38 | 40,38 | 864.500 |
12 abr 2024 | 42,01 | 42,24 | 40,57 | 40,85 | 40,85 | 994.200 |
11 abr 2024 | 41,69 | 42,31 | 41,35 | 42,22 | 42,22 | 1.734.600 |
10 abr 2024 | 40,55 | 42,24 | 40,18 | 41,64 | 41,64 | 1.381.200 |
09 abr 2024 | 42,38 | 42,80 | 41,45 | 41,48 | 41,48 | 1.103.600 |
08 abr 2024 | 42,85 | 42,94 | 42,16 | 42,18 | 42,18 | 856.200 |
05 abr 2024 | 41,86 | 42,84 | 41,85 | 42,41 | 42,41 | 1.096.300 |
04 abr 2024 | 42,83 | 43,10 | 41,65 | 41,70 | 41,70 | 1.426.000 |
03 abr 2024 | 41,56 | 42,95 | 41,46 | 42,34 | 42,34 | 1.355.500 |
02 abr 2024 | 41,61 | 41,77 | 41,11 | 41,50 | 41,50 | 2.102.500 |
01 abr 2024 | 42,38 | 42,40 | 41,68 | 41,79 | 41,79 | 1.102.500 |
28 mar 2024 | 41,87 | 42,45 | 41,61 | 42,28 | 42,28 | 1.422.700 |
27 mar 2024 | 41,60 | 42,06 | 41,28 | 41,91 | 41,91 | 1.479.100 |
26 mar 2024 | 41,00 | 41,29 | 40,66 | 41,01 | 41,01 | 1.175.900 |
25 mar 2024 | 41,25 | 41,54 | 40,68 | 40,74 | 40,74 | 885.200 |
22 mar 2024 | 41,00 | 41,22 | 40,66 | 41,16 | 41,16 | 1.535.400 |
21 mar 2024 | 39,78 | 40,93 | 39,64 | 40,90 | 40,90 | 2.108.500 |
20 mar 2024 | 39,05 | 39,90 | 38,98 | 39,44 | 39,44 | 1.066.500 |
19 mar 2024 | 39,90 | 40,06 | 38,79 | 39,22 | 39,22 | 1.847.900 |
18 mar 2024 | 38,76 | 40,58 | 38,76 | 40,16 | 40,16 | 2.150.100 |
15 mar 2024 | 38,29 | 39,15 | 38,29 | 38,70 | 38,70 | 2.528.600 |
14 mar 2024 | 39,01 | 39,45 | 38,10 | 38,50 | 38,50 | 1.652.600 |
13 mar 2024 | 37,62 | 38,63 | 37,62 | 38,45 | 38,45 | 1.558.700 |
12 mar 2024 | 37,40 | 37,93 | 36,85 | 37,73 | 37,73 | 1.230.400 |
11 mar 2024 | 37,91 | 38,01 | 37,21 | 37,28 | 37,28 | 1.139.100 |
08 mar 2024 | 37,61 | 38,38 | 37,42 | 37,94 | 37,94 | 1.450.300 |
07 mar 2024 | 36,90 | 37,45 | 36,57 | 37,24 | 37,24 | 1.084.600 |
06 mar 2024 | 37,45 | 37,45 | 36,44 | 36,68 | 36,68 | 993.400 |
05 mar 2024 | 36,02 | 37,07 | 36,01 | 36,85 | 36,85 | 1.139.700 |
04 mar 2024 | 36,65 | 37,54 | 36,55 | 36,58 | 36,58 | 1.218.100 |
01 mar 2024 | 36,89 | 37,39 | 36,63 | 36,65 | 36,65 | 1.552.100 |
29 feb 2024 | 36,93 | 37,34 | 36,09 | 36,80 | 36,80 | 2.359.800 |
28 feb 2024 | 36,05 | 37,12 | 35,79 | 36,33 | 36,33 | 2.229.100 |
27 feb 2024 | 35,85 | 36,23 | 35,33 | 36,11 | 36,11 | 2.378.000 |
26 feb 2024 | 36,38 | 36,62 | 35,21 | 35,45 | 35,45 | 2.566.300 |
23 feb 2024 | 35,64 | 37,13 | 35,04 | 37,02 | 37,02 | 2.482.500 |
22 feb 2024 | 36,22 | 36,85 | 35,53 | 35,72 | 35,72 | 2.383.200 |
21 feb 2024 | 36,50 | 37,06 | 35,50 | 35,79 | 35,79 | 3.451.000 |
20 feb 2024 | 38,75 | 40,55 | 36,53 | 36,73 | 36,73 | 6.146.100 |
16 feb 2024 | 42,52 | 43,24 | 42,08 | 42,09 | 42,09 | 3.189.700 |
15 feb 2024 | 42,00 | 43,14 | 41,90 | 42,78 | 42,78 | 1.945.500 |
14 feb 2024 | 40,62 | 41,89 | 40,15 | 41,83 | 41,83 | 1.944.900 |
13 feb 2024 | 40,28 | 40,79 | 39,45 | 40,00 | 40,00 | 1.792.100 |
12 feb 2024 | 40,42 | 41,46 | 40,36 | 41,04 | 41,04 | 1.792.400 |
09 feb 2024 | 40,09 | 40,53 | 39,77 | 40,42 | 40,42 | 1.097.300 |
08 feb 2024 | 40,33 | 41,01 | 39,98 | 40,07 | 40,07 | 2.214.500 |
07 feb 2024 | 38,74 | 40,35 | 38,49 | 40,31 | 40,31 | 1.680.000 |
06 feb 2024 | 37,77 | 38,50 | 37,56 | 38,49 | 38,49 | 851.200 |
05 feb 2024 | 37,79 | 38,00 | 37,16 | 37,76 | 37,76 | 1.306.200 |
02 feb 2024 | 37,81 | 38,37 | 37,34 | 38,30 | 38,30 | 1.495.700 |
01 feb 2024 | 37,97 | 38,23 | 37,13 | 38,21 | 38,21 | 1.418.700 |
31 ene 2024 | 38,54 | 38,62 | 37,66 | 37,71 | 37,71 | 1.170.500 |
30 ene 2024 | 38,00 | 38,51 | 37,76 | 38,44 | 38,44 | 1.539.000 |
29 ene 2024 | 38,04 | 38,40 | 37,67 | 38,40 | 38,40 | 1.050.000 |
26 ene 2024 | 38,14 | 38,37 | 37,87 | 38,19 | 38,19 | 1.335.300 |
25 ene 2024 | 38,91 | 39,03 | 37,81 | 37,99 | 37,99 | 1.456.900 |
24 ene 2024 | 38,00 | 38,43 | 37,83 | 38,26 | 38,26 | 1.423.200 |
23 ene 2024 | 37,54 | 37,65 | 36,92 | 37,56 | 37,56 | 1.129.200 |
22 ene 2024 | 37,11 | 37,47 | 36,96 | 37,14 | 37,14 | 949.300 |
19 ene 2024 | 37,17 | 37,22 | 36,48 | 36,94 | 36,94 | 1.216.200 |
18 ene 2024 | 36,94 | 37,48 | 36,67 | 37,31 | 37,31 | 1.528.600 |
17 ene 2024 | 36,66 | 36,92 | 36,34 | 36,69 | 36,69 | 907.200 |
16 ene 2024 | 37,31 | 37,37 | 36,95 | 37,15 | 37,15 | 1.030.600 |
12 ene 2024 | 38,01 | 38,18 | 37,64 | 37,66 | 37,66 | 925.300 |
11 ene 2024 | 37,86 | 38,00 | 37,28 | 37,60 | 37,60 | 1.159.200 |
10 ene 2024 | 37,83 | 38,07 | 37,44 | 37,92 | 37,92 | 1.251.200 |
09 ene 2024 | 37,80 | 38,21 | 37,38 | 38,11 | 38,11 | 1.066.800 |
08 ene 2024 | 38,27 | 38,50 | 37,71 | 38,25 | 38,25 | 822.600 |
05 ene 2024 | 36,62 | 38,81 | 36,62 | 38,31 | 38,31 | 2.394.500 |
04 ene 2024 | 36,85 | 36,95 | 36,39 | 36,48 | 36,48 | 1.653.400 |
03 ene 2024 | 37,34 | 37,64 | 36,75 | 36,93 | 36,93 | 2.234.700 |
02 ene 2024 | 38,74 | 39,10 | 37,71 | 37,89 | 37,89 | 1.683.500 |
29 dic 2023 | 39,38 | 39,62 | 38,95 | 39,17 | 39,17 | 961.100 |
28 dic 2023 | 39,50 | 39,81 | 39,29 | 39,51 | 39,51 | 925.300 |
27 dic 2023 | 39,82 | 40,08 | 39,58 | 39,61 | 39,61 | 1.270.700 |
26 dic 2023 | 39,27 | 40,23 | 39,27 | 39,82 | 39,82 | 1.474.900 |
22 dic 2023 | 39,12 | 39,51 | 38,87 | 39,06 | 39,06 | 1.097.200 |
21 dic 2023 | 39,47 | 39,58 | 38,74 | 39,01 | 39,01 | 1.249.400 |
20 dic 2023 | 39,99 | 40,38 | 39,02 | 39,03 | 39,03 | 1.599.600 |
19 dic 2023 | 39,93 | 40,77 | 39,80 | 40,27 | 40,27 | 2.228.800 |
18 dic 2023 | 39,52 | 40,20 | 39,45 | 39,54 | 39,54 | 1.943.400 |
15 dic 2023 | 39,71 | 40,18 | 39,34 | 39,37 | 39,37 | 8.296.600 |
14 dic 2023 | 39,50 | 39,99 | 39,07 | 39,67 | 39,67 | 3.030.600 |
13 dic 2023 | 38,56 | 39,09 | 37,50 | 38,80 | 38,80 | 2.080.700 |
12 dic 2023 | 38,63 | 39,00 | 38,25 | 38,61 | 38,61 | 1.440.300 |
11 dic 2023 | 38,11 | 38,83 | 38,09 | 38,74 | 38,74 | 2.171.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |