Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 38,16 | 38,18 | 38,11 | 38,15 | 38,15 | 6300 |
23 may 2024 | 37,88 | 38,01 | 37,70 | 37,70 | 37,70 | 9700 |
22 may 2024 | 38,14 | 38,17 | 37,97 | 38,02 | 38,02 | 15.800 |
21 may 2024 | 38,36 | 38,36 | 38,16 | 38,28 | 38,28 | 7400 |
20 may 2024 | 38,39 | 38,39 | 38,32 | 38,32 | 38,32 | 3300 |
17 may 2024 | 38,27 | 38,33 | 38,22 | 38,28 | 38,28 | 6900 |
16 may 2024 | 38,52 | 38,52 | 38,28 | 38,28 | 38,28 | 6300 |
15 may 2024 | 38,45 | 38,55 | 38,42 | 38,53 | 38,53 | 16.600 |
14 may 2024 | 38,14 | 38,14 | 38,00 | 38,14 | 38,14 | 6300 |
13 may 2024 | 38,38 | 38,38 | 38,03 | 38,03 | 38,03 | 5200 |
10 may 2024 | 38,25 | 38,25 | 38,14 | 38,25 | 38,25 | 7700 |
09 may 2024 | 37,78 | 38,17 | 37,77 | 38,15 | 38,15 | 4700 |
08 may 2024 | 37,53 | 37,80 | 37,53 | 37,73 | 37,73 | 17.100 |
07 may 2024 | 37,78 | 37,87 | 37,67 | 37,70 | 37,70 | 13.700 |
06 may 2024 | 37,46 | 37,65 | 37,46 | 37,64 | 37,64 | 6000 |
03 may 2024 | 37,43 | 37,43 | 37,23 | 37,27 | 37,27 | 12.800 |
02 may 2024 | 36,78 | 37,10 | 36,76 | 37,00 | 37,00 | 4100 |
01 may 2024 | 36,65 | 36,95 | 36,54 | 36,66 | 36,66 | 5600 |
30 abr 2024 | 37,11 | 37,11 | 36,72 | 36,72 | 36,72 | 5000 |
29 abr 2024 | 37,29 | 37,39 | 37,29 | 37,37 | 37,37 | 5500 |
26 abr 2024 | 37,22 | 37,23 | 37,12 | 37,15 | 37,15 | 1800 |
25 abr 2024 | 36,66 | 37,02 | 36,66 | 37,00 | 37,00 | 9200 |
24 abr 2024 | 37,24 | 37,32 | 37,12 | 37,32 | 37,32 | 6400 |
23 abr 2024 | 37,02 | 37,35 | 37,02 | 37,29 | 37,29 | 12.100 |
22 abr 2024 | 36,56 | 36,98 | 36,53 | 36,74 | 36,74 | 4300 |
19 abr 2024 | 36,35 | 36,68 | 36,32 | 36,44 | 36,44 | 3800 |
18 abr 2024 | 36,66 | 36,83 | 36,42 | 36,43 | 36,43 | 18.300 |
17 abr 2024 | 37,06 | 37,06 | 36,61 | 36,63 | 36,63 | 19.700 |
16 abr 2024 | 36,94 | 37,03 | 36,70 | 36,91 | 36,91 | 7900 |
15 abr 2024 | 37,66 | 37,66 | 36,94 | 37,01 | 37,01 | 15.200 |
12 abr 2024 | 37,72 | 37,72 | 37,32 | 37,39 | 37,39 | 46.300 |
11 abr 2024 | 37,89 | 37,95 | 37,65 | 37,91 | 37,91 | 19.400 |
10 abr 2024 | 37,84 | 38,00 | 37,78 | 37,88 | 37,88 | 12.900 |
09 abr 2024 | 38,74 | 38,74 | 38,08 | 38,33 | 38,33 | 10.600 |
08 abr 2024 | 38,64 | 38,68 | 38,55 | 38,60 | 38,60 | 11.700 |
05 abr 2024 | 38,18 | 38,67 | 38,18 | 38,56 | 38,56 | 13.400 |
04 abr 2024 | 38,94 | 38,94 | 38,15 | 38,15 | 38,15 | 9600 |
03 abr 2024 | 38,51 | 38,83 | 38,51 | 38,72 | 38,72 | 15.800 |
02 abr 2024 | 38,60 | 38,60 | 38,38 | 38,53 | 38,53 | 12.800 |
01 abr 2024 | 39,08 | 39,08 | 38,92 | 38,95 | 38,95 | 18.100 |
28 mar 2024 | 39,15 | 39,18 | 39,12 | 39,17 | 39,17 | 9000 |
27 mar 2024 | 38,90 | 39,04 | 38,82 | 39,04 | 39,04 | 10.200 |
26 mar 2024 | 38,85 | 38,87 | 38,68 | 38,68 | 38,68 | 9600 |
25 mar 2024 | 38,72 | 38,83 | 38,68 | 38,68 | 38,68 | 6800 |
22 mar 2024 | 38,78 | 38,78 | 38,64 | 38,71 | 38,71 | 10.700 |
21 mar 2024 | 38,68 | 38,89 | 38,68 | 38,84 | 38,84 | 15.400 |
20 mar 2024 | 38,05 | 38,50 | 38,05 | 38,50 | 38,50 | 4000 |
19 mar 2024 | 37,66 | 38,10 | 37,66 | 38,10 | 38,10 | 12.600 |
18 mar 2024 | 37,82 | 37,88 | 37,70 | 37,72 | 37,72 | 9100 |
15 mar 2024 | 37,72 | 37,72 | 37,58 | 37,65 | 37,65 | 10.500 |
14 mar 2024 | 37,79 | 37,79 | 37,47 | 37,63 | 37,63 | 4600 |
13 mar 2024 | 37,61 | 37,86 | 37,61 | 37,74 | 37,74 | 9500 |
12 mar 2024 | 37,39 | 37,60 | 37,39 | 37,60 | 37,60 | 5400 |
11 mar 2024 | 37,36 | 37,36 | 37,11 | 37,30 | 37,30 | 6400 |
08 mar 2024 | 37,61 | 37,77 | 37,41 | 37,41 | 37,41 | 7900 |
07 mar 2024 | 37,42 | 37,61 | 37,42 | 37,55 | 37,55 | 15.900 |
06 mar 2024 | 37,29 | 37,44 | 37,24 | 37,32 | 37,32 | 17.400 |
05 mar 2024 | 37,18 | 37,34 | 37,03 | 37,12 | 37,12 | 7500 |
04 mar 2024 | 37,32 | 37,46 | 37,29 | 37,31 | 37,31 | 4300 |
01 mar 2024 | 37,00 | 37,27 | 37,00 | 37,27 | 37,27 | 6500 |
29 feb 2024 | 36,86 | 37,04 | 36,85 | 37,04 | 37,04 | 11.100 |
28 feb 2024 | 36,80 | 36,89 | 36,65 | 36,65 | 36,65 | 20.600 |
27 feb 2024 | 36,77 | 36,77 | 36,66 | 36,76 | 36,76 | 4200 |
26 feb 2024 | 36,60 | 36,72 | 36,60 | 36,66 | 36,66 | 12.800 |
23 feb 2024 | 36,52 | 36,66 | 36,52 | 36,63 | 36,63 | 6700 |
22 feb 2024 | 36,16 | 36,50 | 36,15 | 36,44 | 36,44 | 15.700 |
21 feb 2024 | 35,72 | 35,94 | 35,72 | 35,90 | 35,90 | 11.400 |
20 feb 2024 | 35,85 | 35,85 | 35,67 | 35,74 | 35,74 | 29.500 |
16 feb 2024 | 36,16 | 36,25 | 36,00 | 36,00 | 36,00 | 12.100 |
15 feb 2024 | 36,03 | 36,29 | 35,99 | 36,25 | 36,25 | 12.200 |
14 feb 2024 | 35,66 | 35,70 | 35,49 | 35,70 | 35,70 | 9900 |
13 feb 2024 | 35,30 | 35,55 | 35,30 | 35,42 | 35,42 | 10.900 |
12 feb 2024 | 35,88 | 36,11 | 35,88 | 35,99 | 35,99 | 4600 |
09 feb 2024 | 35,76 | 35,86 | 35,69 | 35,85 | 35,85 | 8700 |
08 feb 2024 | 35,64 | 35,76 | 35,57 | 35,76 | 35,76 | 6200 |
07 feb 2024 | 35,35 | 35,64 | 35,35 | 35,57 | 35,57 | 6000 |
06 feb 2024 | 35,19 | 35,33 | 35,12 | 35,20 | 35,20 | 29.100 |
05 feb 2024 | 34,93 | 35,24 | 34,93 | 35,23 | 35,23 | 2000 |
02 feb 2024 | 35,16 | 35,53 | 35,16 | 35,39 | 35,39 | 14.000 |
01 feb 2024 | 34,94 | 35,26 | 34,91 | 35,26 | 35,26 | 11.900 |
31 ene 2024 | 35,30 | 35,40 | 34,94 | 34,94 | 34,94 | 9200 |
30 ene 2024 | 35,16 | 35,44 | 35,16 | 35,41 | 35,41 | 10.300 |
29 ene 2024 | 34,98 | 35,20 | 34,92 | 35,16 | 35,16 | 8600 |
26 ene 2024 | 34,84 | 35,01 | 34,84 | 34,97 | 34,97 | 7400 |
25 ene 2024 | 34,74 | 34,85 | 34,67 | 34,85 | 34,85 | 5900 |
24 ene 2024 | 34,88 | 34,88 | 34,54 | 34,57 | 34,57 | 6300 |
23 ene 2024 | 34,93 | 34,93 | 34,60 | 34,65 | 34,65 | 9400 |
22 ene 2024 | 34,76 | 34,89 | 34,76 | 34,89 | 34,89 | 9100 |
19 ene 2024 | 34,42 | 34,63 | 34,28 | 34,58 | 34,58 | 9800 |
18 ene 2024 | 34,14 | 34,33 | 34,06 | 34,33 | 34,33 | 7000 |
17 ene 2024 | 34,10 | 34,24 | 34,01 | 34,12 | 34,12 | 7900 |
16 ene 2024 | 34,18 | 34,30 | 34,15 | 34,24 | 34,24 | 13.000 |
12 ene 2024 | 34,47 | 34,50 | 34,31 | 34,38 | 34,38 | 14.300 |
11 ene 2024 | 34,20 | 34,36 | 34,09 | 34,36 | 34,36 | 12.400 |
10 ene 2024 | 34,21 | 34,25 | 34,12 | 34,22 | 34,22 | 6100 |
09 ene 2024 | 34,16 | 34,16 | 33,99 | 34,13 | 34,13 | 5900 |
08 ene 2024 | 33,94 | 34,31 | 33,86 | 34,31 | 34,31 | 16.000 |
05 ene 2024 | 33,98 | 34,15 | 33,90 | 33,98 | 33,98 | 6100 |
04 ene 2024 | 34,06 | 34,18 | 33,90 | 33,90 | 33,90 | 11.400 |
03 ene 2024 | 34,16 | 34,23 | 33,99 | 33,99 | 33,99 | 9700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |