Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 35,68 | 35,76 | 35,66 | 35,76 | 35,76 | 60.200 |
20 jun 2024 | 35,70 | 35,71 | 35,60 | 35,67 | 35,67 | 26.600 |
18 jun 2024 | 35,73 | 35,82 | 35,73 | 35,78 | 35,78 | 297.200 |
17 jun 2024 | 35,58 | 35,59 | 35,52 | 35,52 | 35,52 | 430.000 |
14 jun 2024 | 35,57 | 35,64 | 35,54 | 35,58 | 35,58 | 49.200 |
13 jun 2024 | 35,70 | 35,78 | 35,65 | 35,68 | 35,68 | 20.800 |
12 jun 2024 | 35,87 | 35,93 | 35,71 | 35,71 | 35,71 | 137.400 |
11 jun 2024 | 35,73 | 35,76 | 35,64 | 35,68 | 35,68 | 62.000 |
10 jun 2024 | 35,74 | 35,77 | 35,68 | 35,77 | 35,77 | 26.500 |
07 jun 2024 | 36,03 | 36,03 | 35,77 | 35,79 | 35,79 | 121.300 |
06 jun 2024 | 36,06 | 36,18 | 36,04 | 36,11 | 36,11 | 46.800 |
05 jun 2024 | 36,13 | 36,13 | 35,97 | 36,03 | 36,03 | 271.300 |
04 jun 2024 | 36,11 | 36,16 | 36,04 | 36,09 | 36,09 | 22.200 |
03 jun 2024 | 36,14 | 36,23 | 36,14 | 36,19 | 36,19 | 15.800 |
31 may 2024 | 36,21 | 36,21 | 36,02 | 36,06 | 36,06 | 262.200 |
30 may 2024 | 36,12 | 36,17 | 36,07 | 36,09 | 36,09 | 47.500 |
29 may 2024 | 36,19 | 36,19 | 36,09 | 36,11 | 36,11 | 23.100 |
28 may 2024 | 36,49 | 36,50 | 36,35 | 36,39 | 36,39 | 12.300 |
24 may 2024 | 36,37 | 36,37 | 36,31 | 36,35 | 36,35 | 19.200 |
23 may 2024 | 36,41 | 36,41 | 36,28 | 36,30 | 36,30 | 43.100 |
22 may 2024 | 36,41 | 36,44 | 36,34 | 36,37 | 36,37 | 24.600 |
21 may 2024 | 36,52 | 36,61 | 36,51 | 36,54 | 36,54 | 24.500 |
20 may 2024 | 36,53 | 36,58 | 36,49 | 36,52 | 36,52 | 22.100 |
17 may 2024 | 36,54 | 36,56 | 36,46 | 36,53 | 36,53 | 24.800 |
16 may 2024 | 36,49 | 36,53 | 36,48 | 36,50 | 36,50 | 25.400 |
15 may 2024 | 36,36 | 36,47 | 36,31 | 36,46 | 36,46 | 35.100 |
14 may 2024 | 36,20 | 36,24 | 36,18 | 36,22 | 36,22 | 23.700 |
13 may 2024 | 36,16 | 36,20 | 36,02 | 36,02 | 36,02 | 178.600 |
10 may 2024 | 36,18 | 36,19 | 36,08 | 36,10 | 36,10 | 19.700 |
09 may 2024 | 36,02 | 36,18 | 36,02 | 36,18 | 36,18 | 35.000 |
08 may 2024 | 35,99 | 36,06 | 35,99 | 36,03 | 36,03 | 12.700 |
07 may 2024 | 36,13 | 36,20 | 36,02 | 36,02 | 36,02 | 36.400 |
06 may 2024 | 36,11 | 36,12 | 35,88 | 36,09 | 36,09 | 40.100 |
03 may 2024 | 36,10 | 36,11 | 36,01 | 36,05 | 36,05 | 24.000 |
02 may 2024 | 35,67 | 35,83 | 35,66 | 35,78 | 35,78 | 23.400 |
01 may 2024 | 35,44 | 35,63 | 35,44 | 35,52 | 35,52 | 125.500 |
30 abr 2024 | 35,57 | 35,57 | 35,38 | 35,39 | 35,39 | 81.800 |
29 abr 2024 | 35,57 | 35,68 | 35,57 | 35,68 | 35,68 | 29.200 |
26 abr 2024 | 35,48 | 35,48 | 35,37 | 35,47 | 35,47 | 119.400 |
25 abr 2024 | 35,38 | 35,47 | 35,35 | 35,43 | 35,43 | 31.000 |
24 abr 2024 | 35,51 | 35,51 | 35,43 | 35,46 | 35,46 | 54.300 |
23 abr 2024 | 35,44 | 35,66 | 35,43 | 35,59 | 35,59 | 423.800 |
22 abr 2024 | 35,36 | 35,46 | 35,36 | 35,42 | 35,42 | 29.400 |
19 abr 2024 | 35,30 | 35,40 | 35,29 | 35,38 | 35,38 | 51.300 |
18 abr 2024 | 35,31 | 35,35 | 35,16 | 35,28 | 35,28 | 92.000 |
17 abr 2024 | 35,23 | 35,34 | 35,23 | 35,30 | 35,30 | 31.800 |
16 abr 2024 | 35,25 | 35,25 | 35,10 | 35,13 | 35,13 | 56.800 |
15 abr 2024 | 35,51 | 35,52 | 35,40 | 35,40 | 35,40 | 70.600 |
12 abr 2024 | 35,64 | 35,66 | 35,61 | 35,63 | 35,63 | 14.600 |
11 abr 2024 | 35,91 | 35,91 | 35,73 | 35,82 | 35,82 | 51.000 |
10 abr 2024 | 36,04 | 36,04 | 35,84 | 35,84 | 35,84 | 51.000 |
09 abr 2024 | 36,32 | 36,34 | 36,24 | 36,26 | 36,26 | 33.000 |
08 abr 2024 | 36,24 | 36,26 | 36,18 | 36,18 | 36,18 | 23.000 |
05 abr 2024 | 36,29 | 36,29 | 36,19 | 36,23 | 36,23 | 37.200 |
04 abr 2024 | 36,32 | 36,36 | 36,22 | 36,24 | 36,24 | 23.300 |
03 abr 2024 | 36,00 | 36,18 | 36,00 | 36,15 | 36,15 | 36.200 |
02 abr 2024 | 35,88 | 35,99 | 35,88 | 35,97 | 35,97 | 84.500 |
01 abr 2024 | 36,13 | 36,13 | 35,87 | 35,87 | 35,87 | 61.500 |
28 mar 2024 | 36,07 | 36,14 | 36,07 | 36,08 | 36,08 | 31.100 |
27 mar 2024 | 36,09 | 36,13 | 36,05 | 36,12 | 36,12 | 32.500 |
26 mar 2024 | 36,16 | 36,16 | 36,06 | 36,09 | 36,09 | 123.800 |
25 mar 2024 | 36,16 | 36,19 | 36,13 | 36,17 | 36,17 | 25.200 |
22 mar 2024 | 36,13 | 36,15 | 36,03 | 36,05 | 36,05 | 257.200 |
21 mar 2024 | 36,25 | 36,26 | 36,14 | 36,17 | 36,17 | 260.400 |
20 mar 2024 | 36,05 | 36,26 | 36,04 | 36,25 | 36,25 | 30.200 |
19 mar 2024 | 36,07 | 36,08 | 35,99 | 36,06 | 36,06 | 49.000 |
18 mar 2024 | 36,25 | 36,25 | 36,06 | 36,07 | 36,07 | 22.100 |
15 mar 2024 | 36,31 | 36,33 | 36,26 | 36,26 | 36,26 | 45.400 |
14 mar 2024 | 36,43 | 36,43 | 36,28 | 36,33 | 36,33 | 102.500 |
13 mar 2024 | 36,37 | 36,45 | 36,34 | 36,40 | 36,40 | 17.900 |
12 mar 2024 | 36,32 | 36,37 | 36,27 | 36,35 | 36,35 | 26.900 |
11 mar 2024 | 36,41 | 36,52 | 36,41 | 36,47 | 36,47 | 96.800 |
08 mar 2024 | 36,24 | 36,47 | 36,24 | 36,41 | 36,41 | 42.400 |
07 mar 2024 | 36,08 | 36,24 | 36,03 | 36,20 | 36,20 | 70.600 |
06 mar 2024 | 36,18 | 36,24 | 36,15 | 36,16 | 36,16 | 49.600 |
05 mar 2024 | 36,12 | 36,20 | 36,09 | 36,12 | 36,12 | 51.300 |
04 mar 2024 | 36,15 | 36,18 | 36,10 | 36,14 | 36,14 | 65.500 |
01 mar 2024 | 36,15 | 36,19 | 36,10 | 36,14 | 36,14 | 22.400 |
29 feb 2024 | 36,12 | 36,21 | 36,10 | 36,17 | 36,17 | 57.400 |
28 feb 2024 | 35,93 | 36,00 | 35,92 | 35,99 | 35,99 | 36.900 |
27 feb 2024 | 36,02 | 36,12 | 35,97 | 36,05 | 36,05 | 56.000 |
26 feb 2024 | 36,14 | 36,17 | 36,02 | 36,07 | 36,07 | 75.500 |
23 feb 2024 | 35,87 | 35,88 | 35,82 | 35,87 | 35,87 | 38.800 |
22 feb 2024 | 35,92 | 35,92 | 35,87 | 35,89 | 35,89 | 32.100 |
21 feb 2024 | 35,94 | 35,99 | 35,85 | 35,90 | 35,90 | 45.000 |
20 feb 2024 | 35,95 | 36,03 | 35,89 | 35,92 | 35,92 | 57.900 |
16 feb 2024 | 35,81 | 35,87 | 35,77 | 35,84 | 35,84 | 75.800 |
15 feb 2024 | 35,93 | 35,94 | 35,81 | 35,87 | 35,87 | 86.700 |
14 feb 2024 | 35,75 | 35,83 | 35,73 | 35,78 | 35,78 | 78.000 |
13 feb 2024 | 35,83 | 35,83 | 35,71 | 35,76 | 35,76 | 34.200 |
12 feb 2024 | 36,07 | 36,07 | 35,95 | 35,97 | 35,97 | 56.100 |
09 feb 2024 | 36,04 | 36,05 | 35,98 | 35,98 | 35,98 | 50.000 |
08 feb 2024 | 35,96 | 35,96 | 35,84 | 35,86 | 35,86 | 76.900 |
07 feb 2024 | 35,95 | 36,08 | 35,94 | 36,01 | 36,01 | 212.400 |
06 feb 2024 | 35,89 | 36,07 | 35,86 | 36,01 | 36,01 | 263.200 |
05 feb 2024 | 35,87 | 35,93 | 35,78 | 35,92 | 35,92 | 121.600 |
02 feb 2024 | 35,96 | 36,03 | 35,94 | 35,97 | 35,97 | 63.600 |
01 feb 2024 | 36,09 | 36,27 | 35,99 | 36,23 | 36,23 | 39.600 |
31 ene 2024 | 36,04 | 36,13 | 35,96 | 36,04 | 36,04 | 83.900 |
30 ene 2024 | 36,02 | 36,07 | 35,92 | 36,04 | 36,04 | 61.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |