Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 46,61 | 46,61 | 46,12 | 46,12 | 46,12 | 600 |
27 jun 2024 | 46,29 | 46,29 | 46,24 | 46,24 | 46,24 | 400 |
26 jun 2024 | 46,12 | 46,27 | 46,12 | 46,27 | 46,27 | 1400 |
25 jun 2024 | 46,03 | 46,15 | 46,03 | 46,15 | 46,15 | 500 |
24 jun 2024 | 46,25 | 46,25 | 46,01 | 46,01 | 46,01 | 100 |
21 jun 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | 200 |
20 jun 2024 | 46,42 | 46,42 | 46,16 | 46,16 | 46,16 | 4600 |
18 jun 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | 100 |
17 jun 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | 100 |
14 jun 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | 300 |
13 jun 2024 | 45,86 | 45,86 | 45,86 | 45,86 | 45,86 | 100 |
12 jun 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | 100 |
11 jun 2024 | 45,07 | 45,32 | 45,07 | 45,32 | 45,32 | 400 |
10 jun 2024 | 44,98 | 45,21 | 44,98 | 45,21 | 45,21 | 2400 |
07 jun 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | 100 |
06 jun 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | 100 |
05 jun 2024 | 44,86 | 45,14 | 44,86 | 45,14 | 45,14 | 500 |
04 jun 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | 100 |
03 jun 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | 200 |
31 may 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | 100 |
30 may 2024 | 44,22 | 44,22 | 44,14 | 44,14 | 44,14 | 300 |
29 may 2024 | 44,42 | 44,51 | 44,40 | 44,40 | 44,40 | 1200 |
28 may 2024 | 44,75 | 44,75 | 44,68 | 44,72 | 44,72 | 800 |
24 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | 100 |
23 may 2024 | 44,88 | 44,88 | 44,40 | 44,40 | 44,40 | 200 |
22 may 2024 | 44,87 | 44,87 | 44,71 | 44,71 | 44,71 | 800 |
21 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | 300 |
20 may 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | 400 |
17 may 2024 | 44,66 | 44,67 | 44,66 | 44,67 | 44,67 | 300 |
16 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | 200 |
15 may 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | 300 |
14 may 2024 | 44,20 | 44,24 | 44,20 | 44,24 | 44,24 | 400 |
13 may 2024 | 44,04 | 44,04 | 43,99 | 43,99 | 43,99 | 600 |
10 may 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | 100 |
09 may 2024 | 43,66 | 43,93 | 43,66 | 43,93 | 43,93 | 900 |
08 may 2024 | 43,68 | 43,71 | 43,61 | 43,71 | 43,71 | 1200 |
07 may 2024 | 43,67 | 43,72 | 43,67 | 43,72 | 43,72 | 800 |
06 may 2024 | 43,46 | 43,63 | 43,46 | 43,63 | 43,63 | 500 |
03 may 2024 | 43,18 | 43,20 | 43,18 | 43,20 | 43,20 | 200 |
02 may 2024 | 42,63 | 42,63 | 42,60 | 42,63 | 42,63 | 600 |
01 may 2024 | 42,37 | 42,78 | 42,26 | 42,31 | 42,31 | 2500 |
30 abr 2024 | 42,91 | 42,91 | 42,40 | 42,40 | 42,40 | 1600 |
29 abr 2024 | 43,05 | 43,06 | 42,99 | 43,06 | 43,06 | 2500 |
26 abr 2024 | 42,81 | 43,02 | 42,81 | 42,97 | 42,97 | 700 |
25 abr 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | 100 |
24 abr 2024 | 42,62 | 42,73 | 42,62 | 42,73 | 42,73 | 1200 |
23 abr 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | 1600 |
22 abr 2024 | 42,40 | 42,40 | 42,19 | 42,19 | 42,19 | 200 |
19 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | 100 |
18 abr 2024 | 42,49 | 42,51 | 42,21 | 42,21 | 42,21 | 1200 |
17 abr 2024 | 42,62 | 42,64 | 42,35 | 42,35 | 42,35 | 5700 |
16 abr 2024 | 42,67 | 42,67 | 42,58 | 42,58 | 42,58 | 300 |
15 abr 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | 100 |
12 abr 2024 | 43,36 | 43,41 | 43,15 | 43,15 | 43,15 | 3000 |
11 abr 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | 100 |
10 abr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | 100 |
09 abr 2024 | 43,69 | 43,84 | 43,69 | 43,84 | 43,84 | 200 |
08 abr 2024 | 43,87 | 43,87 | 43,81 | 43,81 | 43,81 | 700 |
05 abr 2024 | 43,80 | 43,81 | 43,80 | 43,81 | 43,81 | 900 |
04 abr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | 100 |
03 abr 2024 | 44,03 | 44,03 | 43,90 | 43,90 | 43,90 | 700 |
02 abr 2024 | 43,73 | 43,87 | 43,73 | 43,87 | 43,87 | 5600 |
01 abr 2024 | 44,25 | 44,25 | 44,08 | 44,14 | 44,14 | 1600 |
28 mar 2024 | 44,26 | 44,31 | 44,22 | 44,29 | 44,29 | 6800 |
27 mar 2024 | 44,08 | 44,19 | 43,96 | 44,19 | 44,19 | 1500 |
26 mar 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | 100 |
25 mar 2024 | 44,03 | 44,03 | 43,94 | 43,94 | 43,94 | 1300 |
22 mar 2024 | 44,16 | 44,16 | 44,12 | 44,12 | 44,12 | 300 |
21 mar 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | 100 |
20 mar 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | 300 |
19 mar 2024 | 43,36 | 43,61 | 43,36 | 43,61 | 43,61 | 400 |
18 mar 2024 | 43,48 | 43,48 | 43,38 | 43,38 | 43,38 | 800 |
15 mar 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | 200 |
14 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | 100 |
13 mar 2024 | 43,52 | 43,52 | 43,45 | 43,48 | 43,48 | 1200 |
12 mar 2024 | 43,28 | 43,59 | 43,28 | 43,59 | 43,59 | 6500 |
11 mar 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | 300 |
08 mar 2024 | 43,18 | 43,18 | 43,15 | 43,15 | 43,15 | 500 |
07 mar 2024 | 43,41 | 43,42 | 43,41 | 43,42 | 43,42 | 500 |
06 mar 2024 | 43,11 | 43,11 | 42,97 | 42,97 | 42,97 | 100 |
05 mar 2024 | 42,99 | 42,99 | 42,74 | 42,74 | 42,74 | 8600 |
04 mar 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | 100 |
01 mar 2024 | 43,04 | 43,24 | 43,04 | 43,24 | 43,24 | 300 |
29 feb 2024 | 42,77 | 42,94 | 42,77 | 42,94 | 42,94 | 500 |
28 feb 2024 | 42,60 | 42,64 | 42,60 | 42,64 | 42,64 | 900 |
27 feb 2024 | 42,57 | 42,74 | 42,57 | 42,74 | 42,74 | 1600 |
26 feb 2024 | 42,93 | 42,93 | 42,68 | 42,68 | 42,68 | 1000 |
23 feb 2024 | 42,82 | 42,86 | 42,81 | 42,85 | 42,85 | 1100 |
22 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | 100 |
21 feb 2024 | 41,78 | 41,91 | 41,75 | 41,91 | 41,91 | 1300 |
20 feb 2024 | 41,81 | 41,89 | 41,81 | 41,82 | 41,82 | 1700 |
16 feb 2024 | 42,14 | 42,35 | 42,11 | 42,11 | 42,11 | 500 |
15 feb 2024 | 42,12 | 42,30 | 42,08 | 42,30 | 42,30 | 800 |
14 feb 2024 | 41,82 | 42,04 | 41,82 | 42,04 | 42,04 | 600 |
13 feb 2024 | 41,68 | 41,98 | 41,49 | 41,68 | 41,68 | 11.300 |
12 feb 2024 | 42,26 | 42,32 | 42,22 | 42,22 | 42,22 | 2300 |
09 feb 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | 100 |
08 feb 2024 | 41,99 | 42,06 | 41,98 | 42,06 | 42,06 | 5100 |
07 feb 2024 | 41,77 | 41,97 | 41,77 | 41,97 | 41,97 | 400 |
06 feb 2024 | 41,59 | 41,63 | 41,58 | 41,63 | 41,63 | 1700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |