Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 44,05 | 44,13 | 43,62 | 43,71 | 43,71 | 163.800 |
09 may 2024 | 43,28 | 43,83 | 43,28 | 43,80 | 43,80 | 231.500 |
08 may 2024 | 42,99 | 43,37 | 42,92 | 43,25 | 43,25 | 267.900 |
07 may 2024 | 43,32 | 43,50 | 43,22 | 43,26 | 43,26 | 260.900 |
06 may 2024 | 43,21 | 43,64 | 43,14 | 43,31 | 43,31 | 357.000 |
03 may 2024 | 43,02 | 43,02 | 42,51 | 42,88 | 42,88 | 450.600 |
02 may 2024 | 42,79 | 43,05 | 42,70 | 42,87 | 42,87 | 827.300 |
01 may 2024 | 43,00 | 43,19 | 42,34 | 42,53 | 42,53 | 595.800 |
30 abr 2024 | 44,11 | 44,15 | 43,10 | 43,13 | 43,13 | 564.400 |
29 abr 2024 | 44,06 | 44,39 | 44,03 | 44,30 | 44,30 | 215.100 |
26 abr 2024 | 44,19 | 44,23 | 43,72 | 44,08 | 44,08 | 495.800 |
25 abr 2024 | 43,97 | 44,46 | 43,73 | 44,37 | 44,37 | 389.100 |
24 abr 2024 | 43,97 | 44,15 | 43,77 | 44,12 | 44,12 | 255.800 |
23 abr 2024 | 43,73 | 44,11 | 43,52 | 44,09 | 44,09 | 524.900 |
22 abr 2024 | 43,45 | 44,14 | 43,12 | 43,89 | 43,89 | 529.100 |
19 abr 2024 | 43,03 | 43,80 | 43,03 | 43,61 | 43,61 | 953.500 |
18 abr 2024 | 43,24 | 43,41 | 42,89 | 43,03 | 43,03 | 1.513.400 |
17 abr 2024 | 43,21 | 43,57 | 42,88 | 43,14 | 43,14 | 981.300 |
16 abr 2024 | 43,50 | 43,61 | 42,95 | 43,26 | 43,26 | 1.090.300 |
15 abr 2024 | 44,21 | 44,36 | 43,59 | 43,69 | 43,69 | 1.340.800 |
12 abr 2024 | 44,87 | 45,22 | 43,87 | 44,04 | 44,04 | 706.300 |
11 abr 2024 | 44,90 | 44,90 | 44,14 | 44,61 | 44,61 | 490.700 |
10 abr 2024 | 44,47 | 44,82 | 44,31 | 44,76 | 44,76 | 481.400 |
09 abr 2024 | 44,74 | 44,89 | 44,35 | 44,59 | 44,59 | 509.000 |
08 abr 2024 | 44,74 | 44,87 | 44,42 | 44,59 | 44,59 | 328.000 |
05 abr 2024 | 44,38 | 44,80 | 44,16 | 44,68 | 44,68 | 552.500 |
04 abr 2024 | 44,36 | 44,51 | 44,12 | 44,27 | 44,27 | 508.600 |
03 abr 2024 | 44,07 | 44,34 | 43,96 | 44,30 | 44,30 | 435.000 |
02 abr 2024 | 43,55 | 43,97 | 43,43 | 43,94 | 43,94 | 1.085.500 |
01 abr 2024 | 42,98 | 43,34 | 42,68 | 43,26 | 43,26 | 532.100 |
28 mar 2024 | 42,73 | 43,01 | 42,66 | 42,95 | 42,95 | 717.600 |
27 mar 2024 | 42,17 | 42,58 | 42,10 | 42,56 | 42,56 | 706.300 |
26 mar 2024 | 42,68 | 42,72 | 42,22 | 42,23 | 42,23 | 826.500 |
25 mar 2024 | 42,30 | 42,78 | 42,28 | 42,59 | 42,59 | 655.000 |
22 mar 2024 | 42,22 | 42,33 | 42,08 | 42,17 | 42,17 | 258.200 |
21 mar 2024 | 42,17 | 42,40 | 42,11 | 42,26 | 42,26 | 459.000 |
20 mar 2024 | 41,88 | 42,29 | 41,80 | 42,19 | 42,19 | 284.700 |
19 mar 2024 | 41,75 | 42,18 | 41,73 | 42,10 | 42,10 | 505.100 |
18 mar 2024 | 41,70 | 41,80 | 41,42 | 41,76 | 41,76 | 419.600 |
15 mar 2024 | 41,50 | 41,85 | 41,48 | 41,57 | 41,57 | 549.400 |
14 mar 2024 | 41,32 | 41,52 | 41,18 | 41,49 | 41,49 | 1.882.400 |
13 mar 2024 | 40,95 | 41,43 | 40,95 | 41,24 | 41,24 | 479.100 |
12 mar 2024 | 40,65 | 40,75 | 40,42 | 40,64 | 40,64 | 339.500 |
11 mar 2024 | 40,26 | 40,62 | 40,05 | 40,62 | 40,62 | 497.700 |
08 mar 2024 | 40,37 | 40,45 | 40,18 | 40,35 | 40,35 | 325.600 |
07 mar 2024 | 40,16 | 40,56 | 40,14 | 40,39 | 40,39 | 419.600 |
06 mar 2024 | 40,28 | 40,42 | 40,03 | 40,12 | 40,12 | 373.400 |
05 mar 2024 | 39,54 | 40,02 | 39,48 | 39,80 | 39,80 | 352.800 |
04 mar 2024 | 40,01 | 40,03 | 39,56 | 39,59 | 39,59 | 517.100 |
01 mar 2024 | 39,72 | 40,15 | 39,68 | 39,98 | 39,98 | 526.300 |
29 feb 2024 | 39,41 | 39,57 | 39,33 | 39,45 | 39,45 | 432.600 |
28 feb 2024 | 39,48 | 39,69 | 39,19 | 39,26 | 39,26 | 528.900 |
27 feb 2024 | 39,58 | 39,79 | 39,39 | 39,52 | 39,52 | 413.700 |
26 feb 2024 | 39,38 | 39,73 | 39,24 | 39,56 | 39,56 | 401.400 |
23 feb 2024 | 39,45 | 39,61 | 39,20 | 39,51 | 39,51 | 470.700 |
22 feb 2024 | 39,63 | 39,87 | 39,36 | 39,69 | 39,69 | 474.100 |
21 feb 2024 | 39,10 | 39,68 | 39,05 | 39,68 | 39,68 | 673.200 |
20 feb 2024 | 39,31 | 39,37 | 38,94 | 39,00 | 39,00 | 563.300 |
16 feb 2024 | 39,30 | 39,54 | 39,19 | 39,30 | 39,30 | 491.400 |
15 feb 2024 | 38,32 | 39,38 | 38,32 | 39,31 | 39,31 | 524.000 |
14 feb 2024 | 38,62 | 38,79 | 38,22 | 38,35 | 38,35 | 662.900 |
13 feb 2024 | 38,87 | 38,93 | 38,16 | 38,42 | 38,42 | 489.300 |
12 feb 2024 | 38,59 | 38,99 | 38,59 | 38,87 | 38,87 | 459.200 |
09 feb 2024 | 38,97 | 39,12 | 38,46 | 38,52 | 38,52 | 586.800 |
08 feb 2024 | 38,61 | 39,00 | 38,58 | 38,89 | 38,89 | 469.000 |
07 feb 2024 | 38,73 | 38,80 | 38,39 | 38,65 | 38,65 | 579.300 |
06 feb 2024 | 38,63 | 39,07 | 38,55 | 38,76 | 38,76 | 549.700 |
05 feb 2024 | 38,39 | 38,63 | 38,07 | 38,40 | 38,40 | 615.400 |
02 feb 2024 | 38,88 | 38,97 | 38,47 | 38,65 | 38,65 | 883.600 |
01 feb 2024 | 39,00 | 39,35 | 38,64 | 38,88 | 38,88 | 3.804.300 |
31 ene 2024 | 39,43 | 39,43 | 38,77 | 38,78 | 38,78 | 570.500 |
30 ene 2024 | 38,79 | 39,45 | 38,69 | 39,43 | 39,43 | 649.900 |
29 ene 2024 | 39,03 | 39,08 | 38,67 | 39,05 | 39,05 | 747.100 |
26 ene 2024 | 38,79 | 39,07 | 38,51 | 39,07 | 39,07 | 2.108.200 |
25 ene 2024 | 38,29 | 38,76 | 38,04 | 38,72 | 38,72 | 2.898.600 |
24 ene 2024 | 37,83 | 38,03 | 37,65 | 37,99 | 37,99 | 716.300 |
23 ene 2024 | 37,36 | 37,77 | 37,31 | 37,56 | 37,56 | 381.800 |
22 ene 2024 | 37,36 | 37,53 | 37,10 | 37,45 | 37,45 | 508.800 |
19 ene 2024 | 37,32 | 37,45 | 37,17 | 37,42 | 37,42 | 458.700 |
18 ene 2024 | 37,44 | 37,44 | 37,02 | 37,37 | 37,37 | 400.600 |
17 ene 2024 | 37,39 | 37,60 | 37,20 | 37,38 | 37,38 | 735.900 |
16 ene 2024 | 38,53 | 38,56 | 37,75 | 37,78 | 37,78 | 629.300 |
12 ene 2024 | 38,85 | 39,01 | 38,54 | 38,66 | 38,66 | 526.300 |
11 ene 2024 | 38,44 | 38,49 | 38,11 | 38,27 | 38,27 | 931.600 |
10 ene 2024 | 38,69 | 38,69 | 38,05 | 38,12 | 38,12 | 2.839.500 |
09 ene 2024 | 39,09 | 39,09 | 38,43 | 38,51 | 38,51 | 369.500 |
08 ene 2024 | 38,94 | 39,06 | 38,46 | 39,05 | 39,05 | 650.900 |
05 ene 2024 | 39,88 | 39,90 | 39,42 | 39,55 | 39,55 | 778.900 |
04 ene 2024 | 40,16 | 40,37 | 39,46 | 39,50 | 39,50 | 586.800 |
03 ene 2024 | 39,41 | 40,07 | 39,26 | 39,96 | 39,96 | 2.580.600 |
02 ene 2024 | 39,20 | 39,71 | 39,20 | 39,41 | 39,41 | 868.200 |
29 dic 2023 | 39,19 | 39,30 | 39,02 | 39,11 | 39,11 | 485.700 |
28 dic 2023 | 39,46 | 39,64 | 39,11 | 39,11 | 39,11 | 581.100 |
27 dic 2023 | 39,85 | 39,95 | 39,60 | 39,69 | 39,69 | 552.400 |
26 dic 2023 | 39,79 | 39,96 | 39,64 | 39,84 | 39,84 | 415.000 |
22 dic 2023 | 39,66 | 39,78 | 39,40 | 39,41 | 39,41 | 1.304.300 |
21 dic 2023 | 39,21 | 39,37 | 39,02 | 39,36 | 39,36 | 358.100 |
20 dic 2023 | 39,58 | 39,74 | 39,02 | 39,05 | 39,05 | 685.600 |
20 dic 2023 | 0.636 Dividendo | |||||
19 dic 2023 | 39,77 | 40,13 | 39,71 | 40,05 | 39,41 | 629.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |