Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 45,77 | 46,16 | 45,77 | 45,95 | 45,95 | 78.800 |
27 jun 2024 | 44,50 | 45,67 | 44,50 | 45,67 | 45,67 | 199.600 |
26 jun 2024 | 44,24 | 44,59 | 44,12 | 44,43 | 44,43 | 54.500 |
25 jun 2024 | 44,48 | 44,53 | 44,25 | 44,46 | 44,46 | 41.700 |
24 jun 2024 | 44,38 | 44,62 | 44,36 | 44,43 | 44,43 | 97.500 |
21 jun 2024 | 43,99 | 44,37 | 43,84 | 44,36 | 44,36 | 63.500 |
20 jun 2024 | 44,03 | 44,09 | 43,83 | 43,96 | 43,96 | 129.900 |
18 jun 2024 | 44,41 | 44,41 | 44,15 | 44,16 | 44,16 | 45.900 |
17 jun 2024 | 44,21 | 44,46 | 43,90 | 44,41 | 44,41 | 64.400 |
14 jun 2024 | 44,41 | 44,60 | 44,14 | 44,39 | 44,39 | 48.600 |
13 jun 2024 | 45,15 | 45,15 | 44,33 | 44,54 | 44,54 | 45.600 |
12 jun 2024 | 45,30 | 45,42 | 45,03 | 45,12 | 45,12 | 45.300 |
11 jun 2024 | 44,47 | 44,72 | 44,33 | 44,70 | 44,70 | 302.200 |
10 jun 2024 | 44,00 | 44,71 | 44,00 | 44,60 | 44,60 | 45.000 |
07 jun 2024 | 43,91 | 44,10 | 43,79 | 43,98 | 43,98 | 47.600 |
06 jun 2024 | 44,01 | 44,22 | 43,96 | 43,98 | 43,98 | 52.800 |
05 jun 2024 | 43,75 | 44,10 | 43,38 | 44,06 | 44,06 | 97.100 |
04 jun 2024 | 43,43 | 43,60 | 43,16 | 43,17 | 43,17 | 107.400 |
03 jun 2024 | 44,15 | 44,22 | 43,34 | 43,52 | 43,52 | 88.900 |
31 may 2024 | 43,81 | 43,93 | 43,31 | 43,84 | 43,84 | 80.500 |
30 may 2024 | 44,74 | 44,74 | 43,62 | 43,76 | 43,76 | 52.800 |
29 may 2024 | 44,57 | 44,91 | 44,57 | 44,67 | 44,67 | 34.800 |
28 may 2024 | 45,53 | 45,53 | 44,87 | 45,00 | 45,00 | 134.500 |
24 may 2024 | 45,43 | 45,68 | 45,35 | 45,58 | 45,58 | 167.100 |
23 may 2024 | 45,88 | 45,95 | 45,11 | 45,25 | 45,25 | 42.000 |
22 may 2024 | 45,62 | 45,77 | 45,39 | 45,56 | 45,56 | 44.900 |
21 may 2024 | 45,65 | 45,80 | 45,51 | 45,68 | 45,68 | 52.700 |
20 may 2024 | 45,72 | 46,09 | 45,66 | 46,06 | 46,06 | 42.600 |
17 may 2024 | 45,81 | 45,87 | 45,61 | 45,79 | 45,79 | 76.000 |
16 may 2024 | 45,84 | 45,98 | 45,60 | 45,83 | 45,83 | 48.800 |
15 may 2024 | 45,53 | 45,77 | 45,32 | 45,72 | 45,72 | 58.400 |
14 may 2024 | 44,98 | 45,36 | 44,89 | 45,10 | 45,10 | 70.900 |
13 may 2024 | 44,90 | 44,99 | 44,76 | 44,79 | 44,79 | 37.200 |
10 may 2024 | 44,99 | 45,08 | 44,67 | 44,71 | 44,71 | 62.200 |
09 may 2024 | 44,85 | 45,01 | 44,82 | 44,97 | 44,97 | 58.800 |
08 may 2024 | 45,18 | 45,18 | 44,70 | 44,94 | 44,94 | 51.200 |
07 may 2024 | 45,60 | 45,74 | 45,38 | 45,49 | 45,49 | 78.100 |
06 may 2024 | 44,96 | 45,62 | 44,96 | 45,62 | 45,62 | 64.300 |
03 may 2024 | 45,15 | 45,16 | 44,53 | 44,84 | 44,84 | 69.500 |
02 may 2024 | 44,74 | 44,90 | 44,21 | 44,87 | 44,87 | 61.800 |
01 may 2024 | 44,14 | 45,08 | 44,14 | 44,36 | 44,36 | 72.800 |
30 abr 2024 | 44,70 | 44,70 | 44,21 | 44,21 | 44,21 | 40.500 |
29 abr 2024 | 44,91 | 45,09 | 44,71 | 44,78 | 44,78 | 29.500 |
26 abr 2024 | 44,61 | 44,95 | 44,56 | 44,64 | 44,64 | 71.500 |
25 abr 2024 | 43,94 | 44,29 | 43,69 | 44,17 | 44,17 | 58.700 |
24 abr 2024 | 44,65 | 44,85 | 44,31 | 44,52 | 44,52 | 101.800 |
23 abr 2024 | 43,73 | 44,64 | 43,73 | 44,44 | 44,44 | 145.100 |
22 abr 2024 | 43,59 | 43,82 | 43,14 | 43,63 | 43,63 | 48.000 |
19 abr 2024 | 43,45 | 43,58 | 43,01 | 43,18 | 43,18 | 61.300 |
18 abr 2024 | 43,55 | 43,88 | 43,25 | 43,38 | 43,38 | 46.900 |
17 abr 2024 | 43,91 | 43,92 | 43,38 | 43,38 | 43,38 | 56.200 |
16 abr 2024 | 43,71 | 44,05 | 43,54 | 43,79 | 43,79 | 110.800 |
15 abr 2024 | 45,33 | 45,33 | 43,81 | 43,86 | 43,86 | 179.800 |
12 abr 2024 | 45,64 | 45,75 | 45,02 | 45,11 | 45,11 | 57.400 |
11 abr 2024 | 46,10 | 46,22 | 45,66 | 46,09 | 46,09 | 41.900 |
10 abr 2024 | 45,63 | 45,94 | 45,59 | 45,77 | 45,77 | 79.500 |
09 abr 2024 | 46,43 | 46,51 | 46,11 | 46,34 | 46,34 | 62.100 |
08 abr 2024 | 46,15 | 46,26 | 45,93 | 46,17 | 46,17 | 58.200 |
05 abr 2024 | 45,79 | 46,26 | 45,69 | 46,08 | 46,08 | 42.900 |
04 abr 2024 | 46,65 | 46,75 | 45,65 | 45,70 | 45,70 | 77.100 |
03 abr 2024 | 46,03 | 46,40 | 45,93 | 46,25 | 46,25 | 68.500 |
02 abr 2024 | 46,14 | 46,19 | 45,94 | 46,16 | 46,16 | 241.700 |
01 abr 2024 | 46,96 | 47,00 | 46,39 | 46,64 | 46,64 | 155.300 |
28 mar 2024 | 46,70 | 47,16 | 46,70 | 46,85 | 46,85 | 59.900 |
27 mar 2024 | 46,90 | 46,96 | 46,33 | 46,72 | 46,72 | 74.700 |
26 mar 2024 | 46,88 | 46,94 | 46,57 | 46,60 | 46,60 | 226.900 |
25 mar 2024 | 46,66 | 46,85 | 46,63 | 46,67 | 46,67 | 169.600 |
22 mar 2024 | 47,21 | 47,21 | 46,72 | 46,86 | 46,86 | 122.300 |
21 mar 2024 | 47,36 | 47,44 | 46,99 | 46,99 | 46,99 | 121.800 |
20 mar 2024 | 46,67 | 47,07 | 46,51 | 46,98 | 46,98 | 105.400 |
19 mar 2024 | 46,46 | 46,60 | 46,06 | 46,57 | 46,57 | 60.600 |
18 mar 2024 | 46,76 | 46,94 | 46,47 | 46,74 | 46,74 | 90.300 |
15 mar 2024 | 47,10 | 47,12 | 46,67 | 46,68 | 46,68 | 67.000 |
14 mar 2024 | 48,00 | 48,00 | 47,04 | 47,37 | 47,37 | 106.200 |
13 mar 2024 | 48,17 | 48,55 | 47,97 | 48,26 | 48,26 | 72.200 |
12 mar 2024 | 48,25 | 48,47 | 47,89 | 48,33 | 48,33 | 107.500 |
11 mar 2024 | 47,89 | 48,26 | 47,71 | 48,13 | 48,13 | 88.200 |
08 mar 2024 | 48,41 | 48,80 | 47,92 | 48,01 | 48,01 | 103.000 |
07 mar 2024 | 48,32 | 48,42 | 47,82 | 48,30 | 48,30 | 104.400 |
06 mar 2024 | 48,70 | 48,70 | 47,74 | 47,83 | 47,83 | 149.800 |
05 mar 2024 | 48,07 | 48,07 | 47,00 | 47,34 | 47,34 | 100.200 |
04 mar 2024 | 48,61 | 48,61 | 48,25 | 48,39 | 48,39 | 102.300 |
01 mar 2024 | 48,67 | 48,67 | 48,20 | 48,55 | 48,55 | 111.100 |
29 feb 2024 | 48,54 | 48,82 | 48,15 | 48,56 | 48,56 | 104.800 |
28 feb 2024 | 47,48 | 47,74 | 47,42 | 47,68 | 47,68 | 68.200 |
27 feb 2024 | 47,79 | 47,96 | 47,51 | 47,82 | 47,82 | 95.600 |
26 feb 2024 | 47,06 | 47,77 | 46,88 | 47,46 | 47,46 | 138.800 |
23 feb 2024 | 46,69 | 47,19 | 46,61 | 46,88 | 46,88 | 121.500 |
22 feb 2024 | 46,38 | 46,60 | 46,14 | 46,45 | 46,45 | 133.600 |
21 feb 2024 | 45,40 | 45,63 | 44,90 | 45,60 | 45,60 | 199.800 |
20 feb 2024 | 48,18 | 48,18 | 47,42 | 47,76 | 47,76 | 108.100 |
16 feb 2024 | 48,80 | 48,80 | 48,08 | 48,30 | 48,30 | 115.700 |
15 feb 2024 | 49,19 | 49,19 | 48,59 | 48,99 | 48,99 | 113.200 |
14 feb 2024 | 48,57 | 49,03 | 48,50 | 48,98 | 48,98 | 97.800 |
13 feb 2024 | 48,15 | 48,56 | 47,54 | 48,12 | 48,12 | 106.300 |
12 feb 2024 | 49,44 | 49,45 | 49,00 | 49,11 | 49,11 | 85.400 |
09 feb 2024 | 48,95 | 49,50 | 48,74 | 49,43 | 49,43 | 235.100 |
08 feb 2024 | 47,88 | 48,40 | 47,46 | 48,39 | 48,39 | 97.200 |
07 feb 2024 | 47,93 | 48,13 | 47,59 | 47,84 | 47,84 | 207.200 |
06 feb 2024 | 46,76 | 47,08 | 46,52 | 47,08 | 47,08 | 81.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |