Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,87 | 32,02 | 31,23 | 31,93 | 31,93 | 700.500 |
13 jun 2024 | 31,67 | 32,14 | 31,63 | 31,87 | 31,87 | 385.500 |
12 jun 2024 | 32,71 | 32,87 | 31,56 | 31,81 | 31,81 | 1.171.200 |
11 jun 2024 | 31,80 | 33,00 | 31,79 | 32,70 | 32,70 | 953.600 |
10 jun 2024 | 31,84 | 31,86 | 31,46 | 31,69 | 31,69 | 507.300 |
07 jun 2024 | 31,80 | 32,06 | 31,44 | 31,64 | 31,64 | 761.200 |
06 jun 2024 | 31,48 | 32,39 | 31,48 | 31,92 | 31,92 | 850.400 |
05 jun 2024 | 31,00 | 31,89 | 30,91 | 31,47 | 31,47 | 1.103.400 |
04 jun 2024 | 31,37 | 31,38 | 30,62 | 31,02 | 31,02 | 947.400 |
03 jun 2024 | 31,60 | 31,74 | 30,91 | 31,39 | 31,39 | 1.453.900 |
31 may 2024 | 32,42 | 32,94 | 31,33 | 31,56 | 31,56 | 1.631.600 |
29 may 2024 | 32,78 | 33,00 | 32,40 | 32,48 | 32,48 | 1.089.200 |
28 may 2024 | 33,48 | 33,65 | 32,59 | 32,79 | 32,79 | 1.568.100 |
27 may 2024 | 33,56 | 33,78 | 33,09 | 33,25 | 33,25 | 1.685.100 |
24 may 2024 | 34,10 | 34,31 | 33,65 | 33,72 | 33,72 | 974.500 |
23 may 2024 | 33,50 | 34,28 | 33,24 | 33,97 | 33,97 | 1.882.600 |
22 may 2024 | 34,19 | 34,62 | 33,37 | 33,40 | 33,40 | 2.060.400 |
21 may 2024 | 34,98 | 35,11 | 34,36 | 34,38 | 34,38 | 2.034.000 |
20 may 2024 | 37,42 | 37,50 | 34,80 | 34,87 | 34,87 | 4.105.900 |
17 may 2024 | 38,41 | 40,61 | 37,17 | 37,42 | 37,42 | 5.164.700 |
16 may 2024 | 36,62 | 37,46 | 35,92 | 37,27 | 37,27 | 1.849.400 |
15 may 2024 | 36,03 | 37,20 | 36,00 | 36,61 | 36,61 | 2.064.300 |
14 may 2024 | 38,30 | 38,33 | 35,87 | 36,21 | 36,21 | 3.352.900 |
13 may 2024 | 39,10 | 39,81 | 37,41 | 37,65 | 37,65 | 2.300.600 |
10 may 2024 | 39,52 | 40,12 | 38,59 | 38,80 | 38,80 | 1.099.500 |
09 may 2024 | 39,40 | 39,90 | 39,18 | 39,51 | 39,51 | 899.500 |
08 may 2024 | 38,86 | 40,25 | 38,24 | 39,77 | 39,77 | 2.359.400 |
07 may 2024 | 42,88 | 43,20 | 38,70 | 39,22 | 39,22 | 4.671.100 |
06 may 2024 | 44,01 | 44,11 | 42,91 | 42,99 | 42,99 | 1.272.500 |
03 may 2024 | 44,32 | 45,20 | 43,64 | 44,50 | 44,50 | 1.464.900 |
02 may 2024 | 43,37 | 44,78 | 43,19 | 43,75 | 43,75 | 2.066.600 |
30 abr 2024 | 42,98 | 43,78 | 42,29 | 42,48 | 42,48 | 1.528.100 |
29 abr 2024 | 42,15 | 43,27 | 41,53 | 43,02 | 43,02 | 948.700 |
26 abr 2024 | 41,53 | 42,76 | 41,25 | 42,35 | 42,35 | 1.308.400 |
25 abr 2024 | 40,80 | 41,40 | 40,30 | 41,24 | 41,24 | 1.092.700 |
24 abr 2024 | 40,52 | 41,09 | 39,60 | 40,76 | 40,76 | 936.100 |
23 abr 2024 | 40,49 | 40,72 | 40,04 | 40,45 | 40,45 | 715.100 |
22 abr 2024 | 39,78 | 41,17 | 39,55 | 40,77 | 40,77 | 1.229.800 |
19 abr 2024 | 39,78 | 39,78 | 39,02 | 39,65 | 39,65 | 931.300 |
18 abr 2024 | 39,18 | 40,10 | 38,83 | 39,58 | 39,58 | 1.658.900 |
17 abr 2024 | 38,74 | 40,35 | 38,22 | 39,02 | 39,02 | 1.481.800 |
16 abr 2024 | 38,88 | 38,88 | 38,07 | 38,53 | 38,53 | 1.068.200 |
15 abr 2024 | 40,20 | 40,30 | 38,78 | 38,98 | 38,98 | 1.567.600 |
12 abr 2024 | 40,50 | 40,68 | 39,60 | 40,14 | 40,14 | 1.064.500 |
11 abr 2024 | 40,82 | 40,85 | 39,85 | 40,51 | 40,51 | 2.485.200 |
10 abr 2024 | 41,45 | 41,80 | 40,60 | 40,82 | 40,82 | 1.265.500 |
09 abr 2024 | 41,18 | 42,40 | 40,73 | 41,55 | 41,55 | 1.993.600 |
08 abr 2024 | 42,36 | 42,95 | 40,11 | 41,25 | 41,25 | 3.247.600 |
05 abr 2024 | 39,20 | 42,69 | 39,14 | 42,35 | 42,35 | 7.724.800 |
04 abr 2024 | 37,40 | 38,28 | 37,14 | 37,41 | 37,41 | 1.092.500 |
03 abr 2024 | 38,20 | 38,23 | 37,06 | 37,12 | 37,12 | 1.664.100 |
02 abr 2024 | 38,33 | 38,61 | 37,74 | 38,15 | 38,15 | 1.177.500 |
01 abr 2024 | 38,15 | 39,77 | 37,98 | 38,26 | 38,26 | 3.669.400 |
28 mar 2024 | 37,55 | 38,07 | 37,00 | 37,35 | 37,35 | 1.252.600 |
27 mar 2024 | 37,28 | 38,08 | 36,53 | 37,66 | 37,66 | 1.368.900 |
26 mar 2024 | 38,40 | 38,60 | 36,88 | 37,20 | 37,20 | 1.596.200 |
25 mar 2024 | 38,94 | 38,98 | 38,11 | 38,32 | 38,32 | 1.029.200 |
22 mar 2024 | 39,72 | 39,95 | 38,60 | 38,71 | 38,71 | 959.600 |
21 mar 2024 | 40,12 | 40,49 | 39,55 | 39,94 | 39,94 | 746.700 |
20 mar 2024 | 39,35 | 40,41 | 39,35 | 40,00 | 40,00 | 899.600 |
19 mar 2024 | 39,00 | 39,60 | 38,60 | 39,35 | 39,35 | 1.823.900 |
18 mar 2024 | 39,35 | 39,84 | 38,80 | 38,82 | 38,82 | 1.029.500 |
15 mar 2024 | 40,30 | 40,34 | 39,04 | 39,04 | 39,04 | 1.886.000 |
14 mar 2024 | 40,41 | 40,85 | 40,01 | 40,11 | 40,11 | 713.500 |
13 mar 2024 | 40,40 | 41,04 | 40,01 | 40,60 | 40,60 | 1.380.300 |
12 mar 2024 | 40,80 | 41,16 | 40,09 | 40,45 | 40,45 | 1.594.700 |
11 mar 2024 | 42,83 | 43,36 | 40,44 | 40,64 | 40,64 | 3.102.100 |
08 mar 2024 | 42,99 | 43,73 | 42,62 | 42,80 | 42,80 | 1.196.400 |
07 mar 2024 | 43,40 | 43,93 | 43,02 | 43,32 | 43,32 | 956.800 |
06 mar 2024 | 42,65 | 43,80 | 42,17 | 43,38 | 43,38 | 2.259.300 |
05 mar 2024 | 42,49 | 43,98 | 42,31 | 42,50 | 42,50 | 3.347.000 |
04 mar 2024 | 40,00 | 42,78 | 39,74 | 42,73 | 42,73 | 4.781.700 |
01 mar 2024 | 39,00 | 39,27 | 38,11 | 38,81 | 38,81 | 1.561.500 |
29 feb 2024 | 39,06 | 39,25 | 38,60 | 38,82 | 38,82 | 1.198.200 |
28 feb 2024 | 41,12 | 41,22 | 38,50 | 39,06 | 39,06 | 4.261.300 |
27 feb 2024 | 40,00 | 41,45 | 39,94 | 41,31 | 41,31 | 931.800 |
26 feb 2024 | 41,08 | 41,64 | 39,66 | 39,70 | 39,70 | 1.504.200 |
23 feb 2024 | 41,31 | 41,85 | 40,90 | 41,29 | 41,29 | 829.700 |
22 feb 2024 | 41,00 | 41,58 | 40,94 | 41,31 | 41,31 | 713.300 |
21 feb 2024 | 41,66 | 41,94 | 40,36 | 40,98 | 40,98 | 1.315.400 |
20 feb 2024 | 40,84 | 41,96 | 40,84 | 41,84 | 41,84 | 830.100 |
19 feb 2024 | 40,34 | 41,68 | 40,15 | 41,17 | 41,17 | 866.200 |
16 feb 2024 | 40,31 | 40,61 | 39,52 | 40,51 | 40,51 | 1.309.600 |
15 feb 2024 | 39,93 | 40,70 | 39,50 | 40,00 | 40,00 | 1.265.700 |
14 feb 2024 | 39,71 | 39,97 | 39,20 | 39,62 | 39,62 | 932.100 |
09 feb 2024 | 40,80 | 41,22 | 39,80 | 39,80 | 39,80 | 1.021.200 |
08 feb 2024 | 42,31 | 42,78 | 40,40 | 40,83 | 40,83 | 1.822.800 |
07 feb 2024 | 42,24 | 42,97 | 42,00 | 42,27 | 42,27 | 1.138.600 |
06 feb 2024 | 40,65 | 42,44 | 40,63 | 42,24 | 42,24 | 2.138.400 |
05 feb 2024 | 40,35 | 40,70 | 40,15 | 40,58 | 40,58 | 769.900 |
02 feb 2024 | 40,50 | 40,60 | 39,75 | 40,36 | 40,36 | 1.000.400 |
01 feb 2024 | 40,87 | 40,87 | 40,00 | 40,35 | 40,35 | 1.311.600 |
31 ene 2024 | 39,50 | 41,80 | 39,50 | 40,76 | 40,76 | 2.719.600 |
30 ene 2024 | 40,20 | 40,42 | 39,28 | 39,45 | 39,45 | 1.226.200 |
29 ene 2024 | 40,52 | 40,92 | 39,95 | 40,12 | 40,12 | 947.300 |
26 ene 2024 | 41,10 | 41,40 | 40,09 | 40,65 | 40,65 | 1.830.900 |
25 ene 2024 | 40,22 | 41,44 | 39,37 | 40,92 | 40,92 | 2.790.000 |
24 ene 2024 | 41,84 | 41,88 | 39,66 | 40,55 | 40,55 | 3.643.500 |
23 ene 2024 | 39,17 | 42,00 | 39,17 | 41,84 | 41,84 | 5.419.000 |
22 ene 2024 | 38,62 | 38,81 | 37,51 | 37,83 | 37,83 | 1.075.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |