Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 39,14 | 39,31 | 39,14 | 39,28 | 39,28 | 6182 |
17 jun 2024 | 39,13 | 39,14 | 38,99 | 39,04 | 39,04 | 6964 |
14 jun 2024 | 38,92 | 39,02 | 38,81 | 38,99 | 38,99 | 104.275 |
13 jun 2024 | 38,62 | 38,65 | 38,52 | 38,60 | 38,60 | 10.417 |
12 jun 2024 | 38,78 | 38,90 | 38,68 | 38,82 | 38,82 | 5498 |
11 jun 2024 | 38,70 | 38,71 | 38,56 | 38,56 | 38,56 | 6837 |
10 jun 2024 | 38,63 | 38,89 | 38,51 | 38,88 | 38,88 | 49.096 |
07 jun 2024 | 38,51 | 38,63 | 38,44 | 38,58 | 38,58 | 8271 |
06 jun 2024 | 38,48 | 38,58 | 38,42 | 38,53 | 38,53 | 2711 |
05 jun 2024 | 38,01 | 38,33 | 37,92 | 38,33 | 38,33 | 12.569 |
04 jun 2024 | 37,58 | 37,76 | 37,53 | 37,53 | 37,53 | 135.348 |
03 jun 2024 | 38,52 | 38,62 | 38,19 | 38,19 | 38,19 | 15.268 |
31 may 2024 | 37,96 | 37,96 | 37,70 | 37,70 | 37,70 | 8263 |
30 may 2024 | 38,28 | 38,37 | 38,21 | 38,37 | 38,37 | 32.312 |
29 may 2024 | 38,69 | 38,72 | 38,51 | 38,53 | 38,53 | 8266 |
28 may 2024 | 39,15 | 39,20 | 38,99 | 38,99 | 38,99 | 5983 |
27 may 2024 | 39,26 | 39,29 | 39,19 | 39,28 | 39,28 | 3138 |
24 may 2024 | 39,04 | 39,17 | 39,04 | 39,08 | 39,08 | 20.686 |
23 may 2024 | 39,49 | 39,50 | 39,27 | 39,29 | 39,29 | 18.788 |
22 may 2024 | 39,47 | 39,58 | 39,42 | 39,40 | 39,40 | 3345 |
21 may 2024 | 39,37 | 39,46 | 39,31 | 39,40 | 39,40 | 4121 |
20 may 2024 | 39,64 | 39,69 | 39,53 | 39,65 | 39,65 | 67.326 |
17 may 2024 | 39,57 | 39,79 | 39,56 | 39,75 | 39,75 | 33.550 |
16 may 2024 | 39,38 | 39,65 | 39,33 | 39,58 | 39,58 | 21.343 |
15 may 2024 | 39,26 | 39,40 | 39,19 | 39,40 | 39,40 | 53.436 |
14 may 2024 | 39,11 | 39,22 | 39,04 | 39,17 | 39,17 | 15.712 |
13 may 2024 | 38,99 | 39,17 | 38,99 | 39,15 | 39,15 | 132.185 |
10 may 2024 | 38,91 | 39,08 | 38,91 | 38,92 | 38,92 | 6054 |
09 may 2024 | 38,78 | 38,79 | 38,64 | 38,73 | 38,73 | 3493 |
08 may 2024 | 38,75 | 38,79 | 38,55 | 38,74 | 38,74 | 23.079 |
07 may 2024 | 38,71 | 38,76 | 38,62 | 38,76 | 38,76 | 4585 |
06 may 2024 | 38,78 | 38,92 | 38,76 | 38,85 | 38,85 | 7427 |
03 may 2024 | 38,61 | 38,86 | 38,50 | 38,74 | 38,74 | 21.918 |
02 may 2024 | 38,26 | 38,51 | 38,26 | 38,49 | 38,49 | 13.386 |
30 abr 2024 | 38,21 | 38,24 | 37,96 | 37,97 | 37,97 | 2731 |
29 abr 2024 | 38,07 | 38,21 | 38,07 | 38,13 | 38,13 | 24.243 |
26 abr 2024 | 37,72 | 37,94 | 37,66 | 37,88 | 37,88 | 4735 |
25 abr 2024 | 37,37 | 37,42 | 37,25 | 37,29 | 37,29 | 14.186 |
24 abr 2024 | 37,70 | 37,73 | 37,40 | 37,42 | 37,42 | 7324 |
23 abr 2024 | 37,24 | 37,29 | 37,15 | 37,22 | 37,22 | 6662 |
22 abr 2024 | 36,94 | 37,05 | 36,86 | 36,99 | 36,99 | 19.014 |
19 abr 2024 | 36,58 | 36,81 | 36,52 | 36,74 | 36,74 | 7764 |
18 abr 2024 | 37,29 | 37,29 | 36,96 | 37,08 | 37,08 | 9156 |
17 abr 2024 | 37,06 | 37,10 | 36,89 | 36,88 | 36,88 | 12.321 |
16 abr 2024 | 37,12 | 37,15 | 36,83 | 36,97 | 36,97 | 13.434 |
15 abr 2024 | 37,88 | 37,92 | 37,69 | 37,72 | 37,72 | 4146 |
12 abr 2024 | 38,19 | 38,21 | 37,78 | 37,78 | 37,78 | 4342 |
11 abr 2024 | 38,31 | 38,31 | 38,08 | 38,15 | 38,15 | 17.850 |
10 abr 2024 | 38,26 | 38,30 | 37,90 | 37,92 | 37,92 | 24.989 |
09 abr 2024 | 38,01 | 38,06 | 37,94 | 38,00 | 38,00 | 3343 |
08 abr 2024 | 37,68 | 37,94 | 37,68 | 37,92 | 37,92 | 3762 |
05 abr 2024 | 37,56 | 37,67 | 37,53 | 37,62 | 37,62 | 4582 |
04 abr 2024 | 37,72 | 37,95 | 37,72 | 37,97 | 37,97 | 7385 |
03 abr 2024 | 37,70 | 37,76 | 37,61 | 37,72 | 37,72 | 16.398 |
02 abr 2024 | 38,00 | 38,20 | 37,90 | 37,94 | 37,94 | 12.342 |
28 mar 2024 | 37,53 | 37,68 | 37,45 | 37,60 | 37,60 | 20.183 |
27 mar 2024 | 37,25 | 37,33 | 37,24 | 37,30 | 37,30 | 7130 |
26 mar 2024 | 37,38 | 37,42 | 37,27 | 37,31 | 37,31 | 2566 |
25 mar 2024 | 37,33 | 37,38 | 37,22 | 37,26 | 37,26 | 3539 |
22 mar 2024 | 37,40 | 37,42 | 37,26 | 37,33 | 37,33 | 10.897 |
21 mar 2024 | 37,53 | 37,54 | 37,44 | 37,51 | 37,51 | 4736 |
20 mar 2024 | 36,93 | 37,08 | 36,92 | 37,03 | 37,03 | 11.003 |
19 mar 2024 | 36,94 | 36,96 | 36,76 | 36,94 | 36,94 | 12.424 |
18 mar 2024 | 37,14 | 37,20 | 37,08 | 37,10 | 37,10 | 2305 |
15 mar 2024 | 37,02 | 37,13 | 36,97 | 36,99 | 36,99 | 16.389 |
14 mar 2024 | 37,30 | 37,35 | 37,17 | 37,26 | 37,26 | 3305 |
13 mar 2024 | 37,39 | 37,39 | 37,28 | 37,30 | 37,30 | 1994 |
12 mar 2024 | 37,49 | 37,53 | 37,40 | 37,49 | 37,49 | 8773 |
11 mar 2024 | 37,08 | 37,20 | 37,01 | 37,15 | 37,15 | 7344 |
08 mar 2024 | 37,10 | 37,21 | 37,07 | 37,03 | 37,03 | 6891 |
07 mar 2024 | 36,79 | 37,03 | 36,79 | 36,97 | 36,97 | 41.552 |
06 mar 2024 | 36,76 | 36,99 | 36,76 | 36,97 | 36,97 | 4369 |
05 mar 2024 | 36,60 | 36,67 | 36,53 | 36,53 | 36,53 | 4510 |
04 mar 2024 | 37,01 | 37,04 | 36,83 | 36,85 | 36,85 | 7756 |
01 mar 2024 | 36,77 | 37,00 | 36,76 | 36,99 | 36,99 | 11.165 |
29 feb 2024 | 36,56 | 36,70 | 36,49 | 36,56 | 36,56 | 1055 |
28 feb 2024 | 36,78 | 36,78 | 36,46 | 36,46 | 36,46 | 13.287 |
27 feb 2024 | 36,83 | 36,97 | 36,78 | 36,90 | 36,90 | 4782 |
26 feb 2024 | 36,83 | 36,89 | 36,77 | 36,77 | 36,77 | 5039 |
23 feb 2024 | 37,07 | 37,07 | 36,94 | 36,99 | 36,99 | 8911 |
22 feb 2024 | 36,97 | 37,08 | 36,94 | 36,99 | 36,99 | 7851 |
21 feb 2024 | 36,81 | 36,82 | 36,72 | 36,74 | 36,74 | 15.653 |
20 feb 2024 | 36,69 | 36,76 | 36,60 | 36,63 | 36,63 | 16.727 |
19 feb 2024 | 36,69 | 36,75 | 36,65 | 36,75 | 36,75 | 14.992 |
16 feb 2024 | 36,80 | 36,88 | 36,78 | 36,83 | 36,83 | 26.264 |
15 feb 2024 | 36,53 | 36,60 | 36,52 | 36,54 | 36,54 | 66.237 |
14 feb 2024 | 36,35 | 36,56 | 36,33 | 36,54 | 36,54 | 27.855 |
13 feb 2024 | 36,67 | 36,69 | 36,17 | 36,17 | 36,17 | 22.886 |
12 feb 2024 | 36,22 | 36,80 | 36,22 | 36,77 | 36,77 | 17.549 |
09 feb 2024 | 36,19 | 36,25 | 35,97 | 36,10 | 36,10 | 3706 |
08 feb 2024 | 36,32 | 36,32 | 36,17 | 36,17 | 36,17 | 7943 |
07 feb 2024 | 36,17 | 36,42 | 36,17 | 36,30 | 36,30 | 6142 |
06 feb 2024 | 36,19 | 36,42 | 36,14 | 36,42 | 36,42 | 12.653 |
05 feb 2024 | 35,49 | 35,58 | 35,49 | 35,56 | 35,56 | 12.945 |
02 feb 2024 | 35,45 | 35,47 | 35,27 | 35,30 | 35,30 | 8593 |
01 feb 2024 | 35,27 | 35,37 | 35,15 | 35,20 | 35,20 | 9367 |
31 ene 2024 | 34,94 | 35,22 | 34,94 | 35,19 | 35,19 | 9721 |
30 ene 2024 | 35,32 | 35,32 | 35,06 | 35,11 | 35,11 | 13.463 |
29 ene 2024 | 35,59 | 35,69 | 35,48 | 35,42 | 35,42 | 5986 |
26 ene 2024 | 35,23 | 35,45 | 35,23 | 35,40 | 35,40 | 2082 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |