Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 44,27 | 44,43 | 44,27 | 44,40 | 44,40 | 2069 |
22 may 2024 | 44,34 | 44,40 | 44,29 | 44,32 | 44,32 | 3082 |
21 may 2024 | 44,67 | 44,67 | 44,42 | 44,53 | 44,53 | 371 |
20 may 2024 | 44,73 | 44,76 | 44,70 | 44,76 | 44,76 | 2530 |
17 may 2024 | 44,36 | 44,53 | 44,36 | 44,53 | 44,53 | 3880 |
16 may 2024 | 44,72 | 44,72 | 44,58 | 44,68 | 44,68 | 56 |
15 may 2024 | 44,40 | 44,66 | 44,40 | 44,66 | 44,66 | 17.298 |
14 may 2024 | 44,17 | 44,35 | 44,13 | 44,26 | 44,26 | 2171 |
13 may 2024 | 43,97 | 44,14 | 43,97 | 44,07 | 44,07 | 11.070 |
10 may 2024 | 44,04 | 44,16 | 43,93 | 44,01 | 44,01 | 33.233 |
09 may 2024 | 43,56 | 43,85 | 43,56 | 43,85 | 43,85 | 1168 |
08 may 2024 | 43,67 | 43,71 | 43,54 | 43,60 | 43,60 | 129 |
07 may 2024 | 43,80 | 43,93 | 43,80 | 43,87 | 43,87 | 6737 |
03 may 2024 | 43,11 | 43,45 | 43,11 | 43,36 | 43,36 | 2417 |
02 may 2024 | 42,86 | 42,89 | 42,67 | 42,79 | 42,79 | 3357 |
01 may 2024 | 42,45 | 42,45 | 42,38 | 42,40 | 42,40 | 9684 |
30 abr 2024 | 43,11 | 43,11 | 42,83 | 42,83 | 42,83 | 37.345 |
29 abr 2024 | 43,09 | 43,19 | 43,04 | 43,12 | 43,12 | 5366 |
26 abr 2024 | 42,77 | 42,85 | 42,77 | 42,85 | 42,85 | 476 |
25 abr 2024 | 42,74 | 42,74 | 42,26 | 42,34 | 42,34 | 115 |
24 abr 2024 | 42,83 | 42,83 | 42,75 | 42,75 | 42,75 | 1235 |
23 abr 2024 | 42,90 | 43,02 | 42,86 | 43,02 | 43,02 | 910 |
22 abr 2024 | 42,29 | 42,38 | 42,21 | 42,21 | 42,21 | 1663 |
19 abr 2024 | 41,79 | 42,13 | 41,79 | 42,13 | 42,13 | 2155 |
18 abr 2024 | 42,08 | 42,08 | 42,06 | 42,28 | 42,28 | 109 |
17 abr 2024 | 42,11 | 42,11 | 42,01 | 42,01 | 42,01 | 45 |
16 abr 2024 | 42,22 | 42,22 | 42,06 | 42,17 | 42,17 | 7548 |
15 abr 2024 | 43,16 | 43,21 | 42,97 | 42,97 | 42,97 | 33.670 |
12 abr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
11 abr 2024 | 43,26 | 43,26 | 43,26 | 43,24 | 43,24 | 7 |
10 abr 2024 | 44,38 | 44,42 | 43,44 | 43,49 | 43,49 | 4364 |
09 abr 2024 | 44,18 | 44,18 | 44,18 | 44,03 | 44,03 | 10 |
08 abr 2024 | 43,94 | 44,17 | 43,94 | 44,16 | 44,16 | 4 |
05 abr 2024 | 43,66 | 43,77 | 43,63 | 43,83 | 43,83 | 906 |
04 abr 2024 | 44,11 | 44,30 | 44,11 | 44,31 | 44,31 | 2917 |
03 abr 2024 | 43,74 | 43,98 | 43,74 | 44,06 | 44,06 | 1802 |
02 abr 2024 | 44,16 | 44,24 | 43,65 | 43,65 | 43,65 | 1327 |
28 mar 2024 | 44,27 | 44,50 | 44,27 | 44,50 | 44,50 | 11.488 |
27 mar 2024 | 44,13 | 44,25 | 44,13 | 44,23 | 44,23 | 8561 |
26 mar 2024 | 44,05 | 44,19 | 43,99 | 44,17 | 44,17 | 3555 |
25 mar 2024 | 44,13 | 44,13 | 44,06 | 44,06 | 44,06 | 191 |
22 mar 2024 | 44,20 | 44,26 | 44,20 | 44,02 | 44,02 | 7696 |
21 mar 2024 | 44,34 | 44,40 | 44,32 | 44,34 | 44,34 | 2094 |
20 mar 2024 | 43,74 | 43,74 | 43,74 | 43,69 | 43,69 | 1 |
19 mar 2024 | 43,32 | 43,51 | 43,30 | 43,58 | 43,58 | 319 |
18 mar 2024 | 43,62 | 43,62 | 43,49 | 43,52 | 43,52 | 149 |
15 mar 2024 | 43,53 | 43,53 | 43,43 | 43,43 | 43,43 | 13.879 |
14 mar 2024 | 43,97 | 43,97 | 43,46 | 43,45 | 43,45 | 3803 |
13 mar 2024 | 43,67 | 43,90 | 43,61 | 43,85 | 43,85 | 2763 |
12 mar 2024 | 43,60 | 43,65 | 43,59 | 43,65 | 43,65 | 683 |
11 mar 2024 | 43,57 | 43,57 | 43,49 | 43,47 | 43,47 | 3512 |
08 mar 2024 | 43,94 | 43,97 | 43,94 | 43,82 | 43,82 | 99 |
07 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
06 mar 2024 | 43,26 | 43,36 | 43,26 | 43,36 | 43,36 | 373 |
05 mar 2024 | 43,01 | 43,02 | 42,98 | 43,01 | 43,01 | 1027 |
04 mar 2024 | 43,10 | 43,25 | 43,10 | 43,25 | 43,25 | 211 |
01 mar 2024 | 42,99 | 43,11 | 42,96 | 43,11 | 43,11 | 1552 |
29 feb 2024 | 42,74 | 42,75 | 42,73 | 42,75 | 42,75 | 1153 |
28 feb 2024 | 42,51 | 42,63 | 42,51 | 42,63 | 42,63 | 60 |
27 feb 2024 | 42,70 | 42,82 | 42,70 | 42,80 | 42,80 | 2860 |
26 feb 2024 | 42,64 | 42,75 | 42,64 | 42,65 | 42,65 | 5 |
23 feb 2024 | 42,66 | 42,76 | 42,66 | 42,74 | 42,74 | 1023 |
22 feb 2024 | 42,53 | 42,63 | 42,53 | 42,60 | 42,60 | 3192 |
21 feb 2024 | 42,20 | 42,25 | 42,20 | 42,24 | 42,24 | 2540 |
20 feb 2024 | 42,33 | 42,33 | 42,23 | 42,31 | 42,31 | 4 |
19 feb 2024 | 42,38 | 42,38 | 42,33 | 42,36 | 42,36 | 405 |
16 feb 2024 | 42,56 | 42,61 | 42,49 | 42,49 | 42,49 | 2052 |
15 feb 2024 | 42,18 | 42,35 | 42,18 | 42,21 | 42,21 | 20.877 |
14 feb 2024 | 41,63 | 41,80 | 41,63 | 41,77 | 41,77 | 1821 |
13 feb 2024 | 42,17 | 42,17 | 41,59 | 41,59 | 41,59 | 1110 |
12 feb 2024 | 41,97 | 42,34 | 41,97 | 42,34 | 42,34 | 976 |
09 feb 2024 | 42,06 | 42,06 | 41,87 | 41,87 | 41,87 | 9 |
08 feb 2024 | 41,87 | 41,91 | 41,76 | 41,75 | 41,75 | 801 |
07 feb 2024 | 41,78 | 41,78 | 41,70 | 41,78 | 41,78 | 71 |
06 feb 2024 | 41,52 | 41,74 | 41,40 | 41,72 | 41,72 | 3511 |
05 feb 2024 | 41,74 | 41,74 | 41,48 | 41,51 | 41,51 | 4121 |
02 feb 2024 | 42,33 | 42,33 | 41,76 | 41,86 | 41,86 | 2920 |
01 feb 2024 | 41,85 | 41,89 | 41,73 | 41,74 | 41,74 | 7201 |
31 ene 2024 | 42,21 | 42,30 | 42,11 | 42,11 | 42,11 | 31.487 |
30 ene 2024 | 42,15 | 42,15 | 42,13 | 42,11 | 42,11 | 303 |
29 ene 2024 | 41,94 | 41,95 | 41,94 | 41,97 | 41,97 | 4 |
26 ene 2024 | 42,09 | 42,09 | 42,05 | 42,11 | 42,11 | 98 |
25 ene 2024 | 42,01 | 42,04 | 41,93 | 41,83 | 41,83 | 70 |
24 ene 2024 | 42,09 | 42,09 | 41,99 | 42,01 | 42,01 | 18 |
23 ene 2024 | 41,88 | 41,88 | 41,78 | 41,66 | 41,66 | 72 |
22 ene 2024 | 41,63 | 41,90 | 41,62 | 41,82 | 41,82 | 2634 |
19 ene 2024 | 41,40 | 41,45 | 41,40 | 41,30 | 41,30 | 8 |
18 ene 2024 | 41,11 | 41,36 | 41,11 | 41,26 | 41,26 | 2498 |
17 ene 2024 | 41,15 | 41,17 | 40,97 | 41,04 | 41,04 | 27.802 |
16 ene 2024 | 41,71 | 41,73 | 41,71 | 41,67 | 41,67 | 4145 |
15 ene 2024 | 42,03 | 42,19 | 42,02 | 42,10 | 42,10 | 14.577 |
12 ene 2024 | 42,13 | 42,24 | 42,13 | 42,24 | 42,24 | 2526 |
11 ene 2024 | 42,32 | 42,36 | 41,72 | 41,74 | 41,74 | 31.437 |
10 ene 2024 | 42,15 | 42,18 | 42,02 | 42,02 | 42,02 | 3710 |
09 ene 2024 | 42,11 | 42,11 | 42,11 | 42,08 | 42,08 | 4 |
08 ene 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
05 ene 2024 | 41,55 | 42,08 | 41,36 | 42,08 | 42,08 | 3871 |
04 ene 2024 | 41,95 | 41,99 | 41,70 | 41,94 | 41,94 | 410 |
03 ene 2024 | 42,16 | 42,16 | 41,94 | 41,76 | 41,76 | 36 |
02 ene 2024 | 42,93 | 42,93 | 42,37 | 42,40 | 42,40 | 105 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |