Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 36,14 | 36,30 | 34,20 | 34,34 | 34,34 | 563.000 |
31 may 2024 | 37,18 | 37,25 | 35,36 | 35,90 | 35,90 | 671.100 |
30 may 2024 | 36,57 | 37,35 | 36,30 | 36,99 | 36,99 | 892.000 |
29 may 2024 | 36,08 | 37,20 | 35,50 | 36,89 | 36,89 | 640.500 |
28 may 2024 | 36,28 | 36,57 | 35,62 | 36,54 | 36,54 | 806.700 |
24 may 2024 | 36,46 | 36,59 | 35,35 | 36,18 | 36,18 | 906.500 |
23 may 2024 | 37,39 | 37,43 | 36,10 | 36,60 | 36,60 | 886.000 |
22 may 2024 | 37,81 | 38,08 | 36,75 | 37,33 | 37,33 | 1.148.700 |
21 may 2024 | 36,89 | 38,25 | 36,24 | 38,24 | 38,24 | 2.059.600 |
20 may 2024 | 36,84 | 37,83 | 36,74 | 36,86 | 36,86 | 509.000 |
17 may 2024 | 37,04 | 37,04 | 36,38 | 36,93 | 36,93 | 381.000 |
16 may 2024 | 37,06 | 37,29 | 36,60 | 36,63 | 36,63 | 467.300 |
15 may 2024 | 37,88 | 38,03 | 36,85 | 37,00 | 37,00 | 499.600 |
14 may 2024 | 36,98 | 37,78 | 36,98 | 37,36 | 37,36 | 661.500 |
13 may 2024 | 37,94 | 38,13 | 36,13 | 36,63 | 36,63 | 1.629.900 |
10 may 2024 | 37,00 | 37,84 | 36,49 | 37,74 | 37,74 | 1.529.200 |
09 may 2024 | 36,30 | 37,56 | 36,01 | 36,95 | 36,95 | 1.292.800 |
08 may 2024 | 35,00 | 36,52 | 34,09 | 36,15 | 36,15 | 2.300.400 |
07 may 2024 | 32,11 | 33,19 | 32,05 | 33,15 | 33,15 | 1.068.900 |
06 may 2024 | 31,20 | 32,37 | 31,15 | 32,23 | 32,23 | 524.700 |
03 may 2024 | 31,76 | 31,88 | 30,42 | 31,00 | 31,00 | 581.500 |
02 may 2024 | 31,68 | 31,68 | 30,90 | 31,21 | 31,21 | 371.800 |
01 may 2024 | 30,95 | 31,82 | 30,72 | 31,15 | 31,15 | 314.600 |
30 abr 2024 | 31,69 | 31,79 | 30,71 | 30,92 | 30,92 | 362.500 |
29 abr 2024 | 32,02 | 32,39 | 31,78 | 31,87 | 31,87 | 416.000 |
26 abr 2024 | 31,66 | 32,15 | 31,59 | 31,88 | 31,88 | 294.300 |
25 abr 2024 | 30,81 | 31,49 | 30,44 | 31,45 | 31,45 | 379.200 |
24 abr 2024 | 30,96 | 31,65 | 30,71 | 31,41 | 31,41 | 449.800 |
23 abr 2024 | 30,82 | 31,64 | 30,70 | 30,91 | 30,91 | 592.200 |
22 abr 2024 | 31,01 | 31,44 | 30,36 | 30,61 | 30,61 | 525.200 |
19 abr 2024 | 30,68 | 30,91 | 30,63 | 30,76 | 30,76 | 361.500 |
18 abr 2024 | 31,30 | 31,64 | 30,80 | 30,86 | 30,86 | 568.900 |
17 abr 2024 | 31,64 | 31,77 | 31,21 | 31,21 | 31,21 | 341.500 |
16 abr 2024 | 31,00 | 31,68 | 30,58 | 31,33 | 31,33 | 481.100 |
15 abr 2024 | 31,53 | 31,72 | 31,01 | 31,08 | 31,08 | 482.800 |
12 abr 2024 | 31,53 | 31,67 | 31,02 | 31,35 | 31,35 | 435.600 |
11 abr 2024 | 31,97 | 32,14 | 31,70 | 32,01 | 32,01 | 527.300 |
10 abr 2024 | 31,38 | 32,05 | 31,30 | 31,92 | 31,92 | 519.300 |
09 abr 2024 | 32,21 | 32,46 | 31,57 | 32,22 | 32,22 | 324.300 |
08 abr 2024 | 31,82 | 32,19 | 31,50 | 32,07 | 32,07 | 369.200 |
05 abr 2024 | 31,87 | 31,92 | 31,40 | 31,66 | 31,66 | 468.200 |
04 abr 2024 | 31,85 | 32,47 | 31,65 | 31,90 | 31,90 | 557.600 |
03 abr 2024 | 32,00 | 32,29 | 31,58 | 31,62 | 31,62 | 396.200 |
02 abr 2024 | 32,58 | 32,74 | 32,10 | 32,29 | 32,29 | 515.800 |
01 abr 2024 | 34,30 | 34,30 | 32,92 | 33,05 | 33,05 | 361.700 |
28 mar 2024 | 33,85 | 34,47 | 33,65 | 34,30 | 34,30 | 579.700 |
27 mar 2024 | 34,50 | 34,80 | 33,53 | 33,84 | 33,84 | 397.400 |
26 mar 2024 | 34,75 | 34,76 | 34,06 | 34,09 | 34,09 | 576.700 |
25 mar 2024 | 34,32 | 35,15 | 34,25 | 34,74 | 34,74 | 500.100 |
22 mar 2024 | 35,23 | 35,34 | 34,01 | 34,47 | 34,47 | 773.600 |
21 mar 2024 | 36,92 | 37,00 | 35,10 | 35,23 | 35,23 | 983.800 |
20 mar 2024 | 34,46 | 35,24 | 34,09 | 34,91 | 34,91 | 379.800 |
19 mar 2024 | 34,44 | 34,68 | 34,00 | 34,50 | 34,50 | 733.000 |
18 mar 2024 | 33,13 | 34,77 | 33,13 | 34,63 | 34,63 | 638.100 |
15 mar 2024 | 33,10 | 33,35 | 32,78 | 33,18 | 33,18 | 2.022.500 |
14 mar 2024 | 33,69 | 33,69 | 32,65 | 33,40 | 33,40 | 718.100 |
13 mar 2024 | 34,34 | 34,73 | 33,72 | 33,80 | 33,80 | 623.200 |
12 mar 2024 | 34,47 | 34,74 | 34,04 | 34,34 | 34,34 | 828.700 |
11 mar 2024 | 35,38 | 35,63 | 34,13 | 34,56 | 34,56 | 1.853.400 |
08 mar 2024 | 36,50 | 36,81 | 35,50 | 35,55 | 35,55 | 2.307.100 |
07 mar 2024 | 36,21 | 36,51 | 35,83 | 35,92 | 35,92 | 1.005.300 |
06 mar 2024 | 36,25 | 36,59 | 34,73 | 35,81 | 35,81 | 1.432.400 |
05 mar 2024 | 36,31 | 36,69 | 35,65 | 35,90 | 35,90 | 2.954.900 |
04 mar 2024 | 38,26 | 38,73 | 37,38 | 37,78 | 37,78 | 394.400 |
01 mar 2024 | 39,49 | 39,63 | 38,06 | 38,15 | 38,15 | 382.800 |
29 feb 2024 | 39,13 | 40,03 | 38,64 | 39,23 | 39,23 | 553.600 |
28 feb 2024 | 38,43 | 39,02 | 38,03 | 38,75 | 38,75 | 367.000 |
27 feb 2024 | 40,42 | 40,68 | 38,66 | 38,84 | 38,84 | 441.800 |
26 feb 2024 | 41,59 | 42,10 | 39,93 | 40,16 | 40,16 | 552.100 |
23 feb 2024 | 41,35 | 42,50 | 41,13 | 41,82 | 41,82 | 540.500 |
22 feb 2024 | 41,75 | 42,07 | 40,97 | 41,21 | 41,21 | 452.300 |
21 feb 2024 | 40,40 | 40,76 | 39,99 | 40,39 | 40,39 | 528.900 |
20 feb 2024 | 42,55 | 42,81 | 40,77 | 41,07 | 41,07 | 437.900 |
16 feb 2024 | 42,69 | 43,46 | 42,17 | 42,83 | 42,83 | 418.800 |
15 feb 2024 | 42,35 | 42,70 | 41,55 | 42,63 | 42,63 | 359.300 |
14 feb 2024 | 40,59 | 42,16 | 40,31 | 41,83 | 41,83 | 434.800 |
13 feb 2024 | 40,65 | 41,71 | 40,11 | 40,23 | 40,23 | 638.500 |
12 feb 2024 | 41,37 | 41,95 | 40,93 | 41,90 | 41,90 | 498.300 |
09 feb 2024 | 41,32 | 42,33 | 40,69 | 41,50 | 41,50 | 636.900 |
08 feb 2024 | 39,91 | 40,73 | 39,21 | 40,55 | 40,55 | 759.000 |
07 feb 2024 | 42,30 | 43,67 | 39,15 | 39,55 | 39,55 | 1.263.300 |
06 feb 2024 | 44,58 | 45,13 | 43,62 | 44,47 | 44,47 | 487.300 |
05 feb 2024 | 45,22 | 45,36 | 44,04 | 44,82 | 44,82 | 387.300 |
02 feb 2024 | 43,49 | 45,20 | 42,93 | 45,09 | 45,09 | 383.300 |
01 feb 2024 | 43,48 | 43,78 | 42,62 | 43,69 | 43,69 | 297.000 |
31 ene 2024 | 44,62 | 44,97 | 43,07 | 43,08 | 43,08 | 441.200 |
30 ene 2024 | 44,70 | 45,31 | 44,53 | 44,98 | 44,98 | 291.400 |
29 ene 2024 | 44,52 | 45,11 | 44,24 | 44,83 | 44,83 | 285.100 |
26 ene 2024 | 44,25 | 44,50 | 43,76 | 44,31 | 44,31 | 462.300 |
25 ene 2024 | 45,00 | 45,00 | 43,79 | 44,11 | 44,11 | 642.400 |
24 ene 2024 | 45,29 | 45,29 | 44,27 | 44,49 | 44,49 | 359.500 |
23 ene 2024 | 44,73 | 45,43 | 43,77 | 44,62 | 44,62 | 469.300 |
22 ene 2024 | 44,83 | 45,16 | 43,43 | 43,54 | 43,54 | 697.100 |
19 ene 2024 | 43,98 | 44,11 | 43,12 | 44,03 | 44,03 | 455.200 |
18 ene 2024 | 43,09 | 43,59 | 42,11 | 43,43 | 43,43 | 366.300 |
17 ene 2024 | 42,56 | 42,99 | 41,27 | 42,45 | 42,45 | 410.300 |
16 ene 2024 | 41,17 | 42,99 | 40,96 | 42,95 | 42,95 | 732.700 |
12 ene 2024 | 40,71 | 42,36 | 40,58 | 41,36 | 41,36 | 687.500 |
11 ene 2024 | 39,84 | 40,39 | 38,75 | 40,21 | 40,21 | 419.000 |
10 ene 2024 | 37,32 | 39,89 | 37,10 | 39,87 | 39,87 | 670.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |