Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 38,63 | 42,20 | 38,28 | 41,85 | 41,85 | 731.300 |
05 jun 2024 | 37,20 | 38,50 | 35,95 | 38,30 | 38,30 | 837.900 |
04 jun 2024 | 39,00 | 39,00 | 35,56 | 36,36 | 36,36 | 1.389.400 |
03 jun 2024 | 40,89 | 41,38 | 39,80 | 40,85 | 40,85 | 547.200 |
31 may 2024 | 42,42 | 42,90 | 39,45 | 40,40 | 40,40 | 444.900 |
30 may 2024 | 40,50 | 42,39 | 40,49 | 41,50 | 41,50 | 480.500 |
29 may 2024 | 41,75 | 42,58 | 40,09 | 40,11 | 40,11 | 490.500 |
28 may 2024 | 43,44 | 43,91 | 42,09 | 43,50 | 43,50 | 651.400 |
24 may 2024 | 40,48 | 41,25 | 40,04 | 40,36 | 40,36 | 645.600 |
23 may 2024 | 41,29 | 41,98 | 38,43 | 38,71 | 38,71 | 1.146.500 |
22 may 2024 | 45,25 | 45,30 | 40,70 | 41,25 | 41,25 | 1.448.100 |
21 may 2024 | 47,21 | 48,00 | 46,20 | 47,18 | 47,18 | 401.200 |
20 may 2024 | 47,04 | 48,90 | 45,20 | 47,78 | 47,78 | 678.600 |
17 may 2024 | 43,86 | 46,70 | 43,33 | 46,70 | 46,70 | 878.700 |
16 may 2024 | 42,15 | 42,76 | 40,73 | 41,69 | 41,69 | 492.100 |
15 may 2024 | 42,39 | 43,37 | 39,70 | 42,77 | 42,77 | 924.000 |
14 may 2024 | 40,00 | 41,07 | 39,71 | 41,05 | 41,05 | 516.500 |
13 may 2024 | 39,80 | 41,10 | 38,40 | 39,28 | 39,28 | 704.500 |
10 may 2024 | 42,52 | 42,77 | 40,45 | 40,54 | 40,54 | 949.400 |
09 may 2024 | 37,93 | 41,18 | 37,93 | 41,00 | 41,00 | 1.145.500 |
08 may 2024 | 35,99 | 37,96 | 35,58 | 36,81 | 36,81 | 479.400 |
07 may 2024 | 36,72 | 37,36 | 36,09 | 36,84 | 36,84 | 410.700 |
06 may 2024 | 36,85 | 37,91 | 36,72 | 36,98 | 36,98 | 1.326.600 |
03 may 2024 | 35,53 | 36,13 | 33,73 | 34,63 | 34,63 | 637.700 |
02 may 2024 | 33,64 | 35,80 | 33,17 | 35,01 | 35,01 | 557.900 |
01 may 2024 | 34,83 | 37,18 | 33,75 | 34,58 | 34,58 | 1.206.100 |
30 abr 2024 | 36,08 | 36,90 | 33,73 | 33,73 | 33,73 | 1.378.100 |
29 abr 2024 | 39,11 | 40,15 | 37,28 | 39,63 | 39,63 | 708.100 |
26 abr 2024 | 39,29 | 40,03 | 37,81 | 38,82 | 38,82 | 892.500 |
25 abr 2024 | 34,69 | 38,58 | 33,85 | 38,09 | 38,09 | 1.294.000 |
24 abr 2024 | 34,12 | 35,03 | 33,72 | 34,52 | 34,52 | 569.600 |
23 abr 2024 | 32,36 | 34,90 | 32,01 | 34,65 | 34,65 | 995.200 |
22 abr 2024 | 33,34 | 35,14 | 32,59 | 32,89 | 32,89 | 1.420.900 |
19 abr 2024 | 37,08 | 38,98 | 36,99 | 38,03 | 38,03 | 960.700 |
18 abr 2024 | 38,00 | 38,11 | 36,07 | 36,91 | 36,91 | 797.500 |
17 abr 2024 | 35,96 | 37,82 | 35,07 | 36,45 | 36,45 | 1.526.000 |
16 abr 2024 | 35,20 | 35,55 | 32,87 | 34,85 | 34,85 | 1.782.700 |
15 abr 2024 | 38,50 | 38,68 | 34,83 | 36,54 | 36,54 | 1.589.500 |
12 abr 2024 | 42,35 | 44,50 | 36,40 | 37,52 | 37,52 | 3.202.100 |
11 abr 2024 | 38,92 | 40,03 | 36,89 | 39,94 | 39,94 | 1.125.100 |
10 abr 2024 | 36,00 | 38,82 | 34,67 | 37,14 | 37,14 | 1.491.500 |
09 abr 2024 | 39,06 | 40,60 | 38,43 | 39,14 | 39,14 | 1.046.400 |
08 abr 2024 | 38,89 | 39,40 | 36,14 | 37,20 | 37,20 | 843.900 |
05 abr 2024 | 35,05 | 38,38 | 34,56 | 37,90 | 37,90 | 1.403.300 |
04 abr 2024 | 35,77 | 36,36 | 34,35 | 34,54 | 34,54 | 1.044.800 |
03 abr 2024 | 33,04 | 36,14 | 33,04 | 35,61 | 35,61 | 909.300 |
02 abr 2024 | 32,60 | 33,62 | 31,93 | 33,35 | 33,35 | 1.465.700 |
01 abr 2024 | 32,97 | 33,30 | 31,23 | 32,01 | 32,01 | 1.338.400 |
28 mar 2024 | 30,30 | 31,43 | 29,52 | 31,10 | 31,10 | 1.105.200 |
27 mar 2024 | 26,72 | 29,18 | 26,67 | 29,12 | 29,12 | 1.295.700 |
26 mar 2024 | 27,83 | 27,99 | 26,15 | 26,15 | 26,15 | 1.155.300 |
25 mar 2024 | 26,09 | 27,65 | 26,09 | 26,36 | 26,36 | 809.800 |
22 mar 2024 | 26,08 | 26,86 | 25,60 | 25,61 | 25,61 | 591.200 |
21 mar 2024 | 28,48 | 29,14 | 26,61 | 26,98 | 26,98 | 1.961.400 |
20 mar 2024 | 24,30 | 28,29 | 24,06 | 27,54 | 27,54 | 1.687.600 |
19 mar 2024 | 25,76 | 25,76 | 24,39 | 24,53 | 24,53 | 1.148.600 |
18 mar 2024 | 26,75 | 26,96 | 26,15 | 26,33 | 26,33 | 449.700 |
15 mar 2024 | 26,55 | 27,23 | 25,85 | 26,77 | 26,77 | 840.200 |
14 mar 2024 | 26,79 | 27,26 | 26,18 | 26,68 | 26,68 | 886.900 |
13 mar 2024 | 26,59 | 28,33 | 26,33 | 27,81 | 27,81 | 976.500 |
12 mar 2024 | 25,88 | 26,09 | 24,89 | 26,03 | 26,03 | 1.139.900 |
11 mar 2024 | 25,77 | 27,95 | 25,48 | 27,40 | 27,40 | 930.600 |
08 mar 2024 | 26,75 | 27,07 | 25,64 | 26,11 | 26,11 | 1.392.900 |
07 mar 2024 | 25,86 | 26,33 | 25,38 | 26,20 | 26,20 | 1.035.500 |
06 mar 2024 | 24,57 | 25,87 | 24,57 | 24,92 | 24,92 | 1.596.200 |
05 mar 2024 | 24,57 | 24,91 | 23,61 | 23,73 | 23,73 | 2.094.500 |
04 mar 2024 | 21,81 | 23,54 | 21,52 | 23,42 | 23,42 | 2.125.200 |
01 mar 2024 | 19,25 | 20,97 | 18,47 | 20,62 | 20,62 | 2.801.900 |
29 feb 2024 | 18,58 | 19,25 | 18,46 | 18,69 | 18,69 | 2.059.200 |
28 feb 2024 | 17,85 | 17,85 | 17,21 | 17,49 | 17,49 | 1.520.900 |
27 feb 2024 | 18,51 | 18,70 | 18,05 | 18,07 | 18,07 | 952.400 |
26 feb 2024 | 18,77 | 18,90 | 18,05 | 18,52 | 18,52 | 1.313.300 |
23 feb 2024 | 18,63 | 19,59 | 18,01 | 19,47 | 19,47 | 1.809.200 |
22 feb 2024 | 19,45 | 19,45 | 18,22 | 18,43 | 18,43 | 1.451.600 |
21 feb 2024 | 20,09 | 20,09 | 18,89 | 19,75 | 19,75 | 1.159.100 |
20 feb 2024 | 20,52 | 20,65 | 19,77 | 20,37 | 20,37 | 937.200 |
16 feb 2024 | 19,28 | 20,55 | 19,19 | 19,99 | 19,99 | 1.174.000 |
15 feb 2024 | 18,90 | 20,40 | 18,83 | 19,80 | 19,80 | 2.308.800 |
14 feb 2024 | 18,13 | 18,41 | 17,56 | 18,30 | 18,30 | 1.570.500 |
13 feb 2024 | 19,82 | 19,82 | 17,45 | 17,92 | 17,92 | 2.711.000 |
12 feb 2024 | 20,52 | 21,68 | 20,33 | 21,47 | 21,47 | 883.100 |
09 feb 2024 | 21,19 | 21,20 | 20,19 | 20,61 | 20,61 | 997.900 |
08 feb 2024 | 21,45 | 21,80 | 21,18 | 21,45 | 21,45 | 551.000 |
07 feb 2024 | 22,40 | 22,60 | 21,65 | 21,95 | 21,95 | 681.500 |
06 feb 2024 | 21,94 | 22,62 | 21,61 | 22,51 | 22,51 | 746.100 |
05 feb 2024 | 22,09 | 22,37 | 21,29 | 21,65 | 21,65 | 1.072.200 |
02 feb 2024 | 23,94 | 23,94 | 22,51 | 23,33 | 23,33 | 1.520.400 |
01 feb 2024 | 24,19 | 26,24 | 24,10 | 26,02 | 26,02 | 1.245.700 |
31 ene 2024 | 24,22 | 25,50 | 23,10 | 23,25 | 23,25 | 1.374.500 |
30 ene 2024 | 24,96 | 25,15 | 23,40 | 23,95 | 23,95 | 819.500 |
29 ene 2024 | 24,59 | 24,59 | 23,23 | 24,56 | 24,56 | 1.020.300 |
26 ene 2024 | 24,15 | 24,80 | 23,63 | 23,88 | 23,88 | 920.000 |
25 ene 2024 | 24,05 | 24,50 | 23,61 | 24,28 | 24,28 | 704.800 |
24 ene 2024 | 25,53 | 26,30 | 22,87 | 22,91 | 22,91 | 1.506.200 |
23 ene 2024 | 23,29 | 24,39 | 23,03 | 24,31 | 24,31 | 1.147.000 |
22 ene 2024 | 22,30 | 23,23 | 21,97 | 22,84 | 22,84 | 857.200 |
19 ene 2024 | 23,54 | 23,54 | 22,16 | 23,21 | 23,21 | 1.107.200 |
18 ene 2024 | 23,39 | 23,39 | 22,43 | 22,94 | 22,94 | 1.044.800 |
17 ene 2024 | 23,93 | 23,93 | 22,46 | 22,76 | 22,76 | 1.500.600 |
16 ene 2024 | 27,51 | 27,51 | 24,90 | 25,10 | 25,10 | 1.438.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |