Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 36,20 | 36,49 | 35,46 | 36,40 | 36,40 | 315.900 |
20 jun 2024 | 35,72 | 36,42 | 35,48 | 36,15 | 36,15 | 213.700 |
18 jun 2024 | 35,02 | 36,06 | 35,00 | 35,95 | 35,95 | 334.300 |
17 jun 2024 | 34,51 | 35,20 | 34,34 | 35,17 | 35,17 | 233.600 |
14 jun 2024 | 34,66 | 35,05 | 33,50 | 34,50 | 34,50 | 688.200 |
13 jun 2024 | 36,02 | 36,03 | 34,60 | 34,94 | 34,94 | 1.170.700 |
12 jun 2024 | 36,38 | 36,67 | 35,55 | 35,98 | 35,98 | 378.900 |
11 jun 2024 | 36,26 | 36,63 | 35,97 | 36,09 | 36,09 | 268.900 |
10 jun 2024 | 36,46 | 36,67 | 35,69 | 36,26 | 36,26 | 480.200 |
07 jun 2024 | 37,04 | 37,81 | 36,67 | 36,81 | 36,81 | 227.300 |
06 jun 2024 | 38,24 | 38,78 | 37,80 | 37,85 | 37,85 | 183.400 |
05 jun 2024 | 38,43 | 38,76 | 38,05 | 38,51 | 38,51 | 912.000 |
04 jun 2024 | 38,37 | 38,66 | 38,01 | 38,07 | 38,07 | 174.400 |
03 jun 2024 | 38,54 | 38,90 | 38,09 | 38,45 | 38,45 | 274.600 |
31 may 2024 | 37,77 | 38,21 | 37,44 | 38,07 | 38,07 | 255.400 |
30 may 2024 | 38,06 | 38,34 | 37,61 | 37,78 | 37,78 | 103.200 |
29 may 2024 | 38,62 | 38,73 | 38,15 | 38,15 | 38,15 | 134.000 |
28 may 2024 | 39,18 | 39,52 | 38,83 | 39,10 | 39,10 | 207.500 |
24 may 2024 | 38,37 | 39,73 | 38,14 | 39,39 | 39,39 | 296.400 |
23 may 2024 | 39,98 | 40,50 | 37,60 | 38,04 | 38,04 | 488.300 |
22 may 2024 | 41,97 | 42,23 | 41,21 | 41,36 | 41,36 | 158.800 |
21 may 2024 | 40,66 | 42,14 | 40,66 | 41,96 | 41,96 | 205.500 |
20 may 2024 | 39,98 | 41,16 | 39,98 | 40,82 | 40,82 | 214.300 |
17 may 2024 | 39,99 | 39,99 | 39,43 | 39,80 | 39,80 | 194.200 |
16 may 2024 | 39,32 | 39,91 | 38,94 | 39,87 | 39,87 | 291.600 |
15 may 2024 | 39,70 | 39,73 | 39,16 | 39,49 | 39,49 | 204.600 |
14 may 2024 | 39,63 | 39,86 | 39,12 | 39,46 | 39,46 | 182.400 |
13 may 2024 | 40,56 | 40,65 | 39,32 | 39,41 | 39,41 | 141.000 |
10 may 2024 | 40,12 | 40,60 | 39,39 | 40,58 | 40,58 | 219.600 |
09 may 2024 | 39,67 | 40,28 | 39,35 | 40,23 | 40,23 | 250.800 |
08 may 2024 | 40,11 | 40,11 | 39,30 | 39,65 | 39,65 | 204.100 |
07 may 2024 | 39,52 | 40,40 | 39,41 | 39,85 | 39,85 | 298.400 |
06 may 2024 | 39,26 | 39,67 | 38,90 | 39,47 | 39,47 | 277.600 |
03 may 2024 | 38,16 | 40,11 | 37,72 | 39,23 | 39,23 | 787.500 |
02 may 2024 | 37,24 | 37,76 | 36,91 | 37,08 | 37,08 | 471.800 |
01 may 2024 | 37,28 | 37,95 | 36,90 | 37,16 | 37,16 | 227.100 |
30 abr 2024 | 37,47 | 38,10 | 37,13 | 37,32 | 37,32 | 610.500 |
29 abr 2024 | 37,64 | 37,97 | 37,23 | 37,62 | 37,62 | 291.100 |
26 abr 2024 | 37,32 | 37,65 | 37,11 | 37,46 | 37,46 | 427.800 |
25 abr 2024 | 37,20 | 37,78 | 37,16 | 37,46 | 37,46 | 353.900 |
24 abr 2024 | 38,17 | 38,32 | 37,51 | 37,64 | 37,64 | 243.100 |
23 abr 2024 | 37,27 | 38,97 | 37,15 | 38,23 | 38,23 | 738.600 |
22 abr 2024 | 37,14 | 37,48 | 36,76 | 37,18 | 37,18 | 488.200 |
19 abr 2024 | 36,26 | 37,31 | 36,26 | 37,27 | 37,27 | 508.200 |
18 abr 2024 | 37,66 | 37,66 | 36,41 | 36,41 | 36,41 | 206.800 |
17 abr 2024 | 37,69 | 38,47 | 37,48 | 37,64 | 37,64 | 437.300 |
16 abr 2024 | 39,46 | 39,87 | 37,13 | 37,50 | 37,50 | 466.700 |
15 abr 2024 | 42,24 | 42,73 | 40,95 | 41,09 | 41,09 | 177.500 |
12 abr 2024 | 42,50 | 42,74 | 41,86 | 42,08 | 42,08 | 286.000 |
11 abr 2024 | 43,06 | 43,11 | 42,32 | 42,92 | 42,92 | 305.900 |
10 abr 2024 | 42,66 | 42,67 | 41,96 | 42,64 | 42,64 | 257.900 |
09 abr 2024 | 43,32 | 43,32 | 42,59 | 42,91 | 42,91 | 329.000 |
08 abr 2024 | 43,39 | 43,84 | 42,96 | 42,96 | 42,96 | 471.900 |
05 abr 2024 | 42,75 | 43,63 | 42,75 | 43,47 | 43,47 | 381.000 |
04 abr 2024 | 42,92 | 43,60 | 42,54 | 42,73 | 42,73 | 217.700 |
03 abr 2024 | 42,75 | 43,26 | 42,25 | 42,77 | 42,77 | 313.200 |
02 abr 2024 | 42,17 | 42,88 | 41,92 | 42,87 | 42,87 | 165.300 |
01 abr 2024 | 44,16 | 44,16 | 42,56 | 42,75 | 42,75 | 313.700 |
28 mar 2024 | 43,63 | 43,88 | 43,45 | 43,82 | 43,82 | 170.600 |
27 mar 2024 | 43,33 | 43,79 | 43,31 | 43,69 | 43,69 | 182.900 |
26 mar 2024 | 42,90 | 43,33 | 42,85 | 43,05 | 43,05 | 322.500 |
25 mar 2024 | 42,88 | 43,15 | 42,60 | 43,11 | 43,11 | 371.900 |
22 mar 2024 | 43,33 | 43,87 | 42,82 | 42,92 | 42,92 | 285.300 |
21 mar 2024 | 42,22 | 43,66 | 41,58 | 43,44 | 43,44 | 414.100 |
20 mar 2024 | 41,70 | 42,39 | 41,47 | 42,25 | 42,25 | 279.600 |
19 mar 2024 | 41,35 | 41,77 | 41,16 | 41,66 | 41,66 | 317.700 |
18 mar 2024 | 40,99 | 41,56 | 40,87 | 41,35 | 41,35 | 424.800 |
15 mar 2024 | 40,02 | 41,35 | 39,95 | 40,88 | 40,88 | 605.500 |
14 mar 2024 | 40,79 | 40,79 | 39,88 | 40,22 | 40,22 | 160.900 |
13 mar 2024 | 41,00 | 41,44 | 40,89 | 40,99 | 40,99 | 172.200 |
12 mar 2024 | 40,33 | 41,28 | 40,33 | 41,00 | 41,00 | 207.400 |
11 mar 2024 | 39,68 | 40,52 | 39,60 | 40,24 | 40,24 | 179.200 |
08 mar 2024 | 40,51 | 40,76 | 39,80 | 40,01 | 40,01 | 325.000 |
07 mar 2024 | 40,50 | 40,84 | 40,22 | 40,53 | 40,53 | 357.800 |
06 mar 2024 | 40,46 | 40,64 | 39,07 | 40,25 | 40,25 | 337.200 |
05 mar 2024 | 40,50 | 40,82 | 39,87 | 40,04 | 40,04 | 284.800 |
04 mar 2024 | 40,22 | 41,34 | 40,22 | 40,87 | 40,87 | 303.000 |
01 mar 2024 | 39,92 | 40,35 | 39,64 | 40,31 | 40,31 | 212.100 |
29 feb 2024 | 38,99 | 40,05 | 38,39 | 39,82 | 39,82 | 340.100 |
28 feb 2024 | 37,79 | 38,74 | 37,69 | 38,49 | 38,49 | 189.700 |
27 feb 2024 | 37,77 | 38,14 | 37,58 | 37,87 | 37,87 | 190.800 |
26 feb 2024 | 37,76 | 37,98 | 37,43 | 37,62 | 37,62 | 293.800 |
23 feb 2024 | 37,62 | 38,98 | 37,54 | 38,06 | 38,06 | 640.700 |
22 feb 2024 | 36,80 | 37,34 | 36,16 | 36,84 | 36,84 | 435.500 |
21 feb 2024 | 37,33 | 37,60 | 36,42 | 36,63 | 36,63 | 275.800 |
20 feb 2024 | 37,29 | 37,59 | 36,92 | 37,41 | 37,41 | 310.600 |
16 feb 2024 | 38,00 | 38,19 | 37,38 | 37,58 | 37,58 | 335.700 |
15 feb 2024 | 37,50 | 38,35 | 36,30 | 38,19 | 38,19 | 691.000 |
14 feb 2024 | 36,17 | 36,68 | 36,14 | 36,60 | 36,60 | 278.100 |
13 feb 2024 | 36,69 | 36,76 | 35,82 | 36,10 | 36,10 | 338.100 |
12 feb 2024 | 36,88 | 37,27 | 36,45 | 36,91 | 36,91 | 343.100 |
09 feb 2024 | 36,78 | 37,29 | 36,70 | 37,00 | 37,00 | 298.700 |
08 feb 2024 | 37,12 | 37,21 | 36,65 | 36,78 | 36,78 | 284.300 |
07 feb 2024 | 36,90 | 37,40 | 36,56 | 37,06 | 37,06 | 400.100 |
06 feb 2024 | 35,67 | 37,05 | 35,56 | 36,96 | 36,96 | 479.400 |
05 feb 2024 | 35,98 | 35,98 | 35,39 | 35,67 | 35,67 | 288.400 |
02 feb 2024 | 37,15 | 37,15 | 36,01 | 36,10 | 36,10 | 170.000 |
01 feb 2024 | 37,27 | 37,53 | 36,40 | 37,22 | 37,22 | 620.900 |
31 ene 2024 | 36,99 | 37,54 | 36,97 | 37,27 | 37,27 | 829.800 |
30 ene 2024 | 37,61 | 38,13 | 37,06 | 37,09 | 37,09 | 345.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |