Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 50.028,20 | 50.028,20 | 50.028,20 | 50.028,20 | 50.028,20 | - |
17 may 2024 | 49.420,87 | 49.420,87 | 49.420,87 | 49.420,87 | 49.420,87 | - |
16 may 2024 | 49.608,57 | 49.608,57 | 49.608,57 | 49.608,57 | 49.608,57 | - |
15 may 2024 | 49.774,11 | 49.774,11 | 49.774,11 | 49.774,11 | 49.774,11 | - |
14 may 2024 | 48.664,30 | 48.664,30 | 48.664,30 | 48.664,30 | 48.664,30 | - |
13 may 2024 | 48.219,83 | 48.219,83 | 48.219,83 | 48.219,83 | 48.219,83 | - |
10 may 2024 | 48.012,82 | 48.012,82 | 48.012,82 | 48.012,82 | 48.012,82 | - |
09 may 2024 | 47.818,43 | 47.818,43 | 47.818,43 | 47.818,43 | 47.818,43 | - |
08 may 2024 | 47.902,79 | 47.902,79 | 47.902,79 | 47.902,79 | 47.902,79 | - |
07 may 2024 | 47.862,20 | 47.862,20 | 47.862,20 | 47.862,20 | 47.862,20 | - |
06 may 2024 | 48.130,18 | 48.130,18 | 48.130,18 | 48.130,18 | 48.130,18 | - |
03 may 2024 | 47.399,82 | 47.399,82 | 47.399,82 | 47.399,82 | 47.399,82 | - |
02 may 2024 | 46.154,55 | 46.154,55 | 46.154,55 | 46.154,55 | 46.154,55 | - |
01 may 2024 | 45.418,00 | 45.418,00 | 45.418,00 | 45.418,00 | 45.418,00 | - |
30 abr 2024 | 45.957,23 | 45.957,23 | 45.957,23 | 45.957,23 | 45.957,23 | - |
29 abr 2024 | 46.985,11 | 46.985,11 | 46.985,11 | 46.985,11 | 46.985,11 | - |
26 abr 2024 | 46.836,48 | 46.836,48 | 46.836,48 | 46.836,48 | 46.836,48 | - |
25 abr 2024 | 46.035,09 | 46.035,09 | 46.035,09 | 46.035,09 | 46.035,09 | - |
24 abr 2024 | 45.979,76 | 45.979,76 | 45.979,76 | 45.979,76 | 45.979,76 | - |
23 abr 2024 | 45.972,87 | 45.972,87 | 45.972,87 | 45.972,87 | 45.972,87 | - |
22 abr 2024 | 45.160,77 | 45.160,77 | 45.160,77 | 45.160,77 | 45.160,77 | - |
19 abr 2024 | 44.603,36 | 44.603,36 | 44.603,36 | 44.603,36 | 44.603,36 | - |
18 abr 2024 | 45.914,16 | 45.914,16 | 45.914,16 | 45.914,16 | 45.914,16 | - |
17 abr 2024 | 46.308,85 | 46.308,85 | 46.308,85 | 46.308,85 | 46.308,85 | - |
16 abr 2024 | 47.092,70 | 47.092,70 | 47.092,70 | 47.092,70 | 47.092,70 | - |
15 abr 2024 | 46.990,48 | 46.990,48 | 46.990,48 | 46.990,48 | 46.990,48 | - |
12 abr 2024 | 47.977,20 | 47.977,20 | 47.977,20 | 47.977,20 | 47.977,20 | - |
11 abr 2024 | 48.829,47 | 48.829,47 | 48.829,47 | 48.829,47 | 48.829,47 | - |
10 abr 2024 | 47.778,93 | 47.778,93 | 47.778,93 | 47.778,93 | 47.778,93 | - |
09 abr 2024 | 48.203,18 | 48.203,18 | 48.203,18 | 48.203,18 | 48.203,18 | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 48.213,16 | 48.213,16 | 48.213,16 | 48.213,16 | 48.213,16 | - |
04 abr 2024 | 47.571,23 | 47.571,23 | 47.571,23 | 47.571,23 | 47.571,23 | - |
03 abr 2024 | 48.399,70 | 48.399,70 | 48.399,70 | 48.399,70 | 48.399,70 | - |
02 abr 2024 | 48.339,73 | 48.339,73 | 48.339,73 | 48.339,73 | 48.339,73 | - |
01 abr 2024 | 48.808,75 | 48.808,75 | 48.808,75 | 48.808,75 | 48.808,75 | - |
28 mar 2024 | 48.751,59 | 48.751,59 | 48.751,59 | 48.751,59 | 48.751,59 | - |
27 mar 2024 | 48.811,09 | 48.811,09 | 48.811,09 | 48.811,09 | 48.811,09 | - |
26 mar 2024 | 48.709,77 | 48.709,77 | 48.709,77 | 48.709,77 | 48.709,77 | - |
25 mar 2024 | 49.017,62 | 49.017,62 | 49.017,62 | 49.017,62 | 49.017,62 | - |
22 mar 2024 | 49.232,04 | 49.232,04 | 49.232,04 | 49.232,04 | 49.232,04 | - |
21 mar 2024 | 49.101,47 | 49.101,47 | 49.101,47 | 49.101,47 | 49.101,47 | - |
20 mar 2024 | 48.957,70 | 48.957,70 | 48.957,70 | 48.957,70 | 48.957,70 | - |
19 mar 2024 | 48.360,26 | 48.360,26 | 48.360,26 | 48.360,26 | 48.360,26 | - |
18 mar 2024 | 48.095,55 | 48.095,55 | 48.095,55 | 48.095,55 | 48.095,55 | - |
15 mar 2024 | 47.864,08 | 47.864,08 | 47.864,08 | 47.864,08 | 47.864,08 | - |
14 mar 2024 | 48.492,66 | 48.492,66 | 48.492,66 | 48.492,66 | 48.492,66 | - |
13 mar 2024 | 48.699,77 | 48.699,77 | 48.699,77 | 48.699,77 | 48.699,77 | - |
12 mar 2024 | 49.189,28 | 49.189,28 | 49.189,28 | 49.189,28 | 49.189,28 | - |
11 mar 2024 | 48.068,63 | 48.068,63 | 48.068,63 | 48.068,63 | 48.068,63 | - |
08 mar 2024 | 48.292,07 | 48.292,07 | 48.292,07 | 48.292,07 | 48.292,07 | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 48.308,09 | 48.308,09 | 48.308,09 | 48.308,09 | 48.308,09 | - |
05 mar 2024 | 47.782,21 | 47.782,21 | 47.782,21 | 47.782,21 | 47.782,21 | - |
04 mar 2024 | 48.870,93 | 48.870,93 | 48.870,93 | 48.870,93 | 48.870,93 | - |
01 mar 2024 | 48.732,76 | 48.732,76 | 48.732,76 | 48.732,76 | 48.732,76 | - |
29 feb 2024 | 47.865,38 | 47.865,38 | 47.865,38 | 47.865,38 | 47.865,38 | - |
28 feb 2024 | 47.297,27 | 47.297,27 | 47.297,27 | 47.297,27 | 47.297,27 | - |
27 feb 2024 | 47.562,43 | 47.562,43 | 47.562,43 | 47.562,43 | 47.562,43 | - |
26 feb 2024 | 47.521,91 | 47.521,91 | 47.521,91 | 47.521,91 | 47.521,91 | - |
23 feb 2024 | 47.437,89 | 47.437,89 | 47.437,89 | 47.437,89 | 47.437,89 | - |
22 feb 2024 | 47.533,25 | 47.533,25 | 47.533,25 | 47.533,25 | 47.533,25 | - |
21 feb 2024 | 45.563,39 | 45.563,39 | 45.563,39 | 45.563,39 | 45.563,39 | - |
20 feb 2024 | 46.000,45 | 46.000,45 | 46.000,45 | 46.000,45 | 46.000,45 | - |
16 feb 2024 | 46.650,04 | 46.650,04 | 46.650,04 | 46.650,04 | 46.650,04 | - |
15 feb 2024 | 47.074,06 | 47.074,06 | 47.074,06 | 47.074,06 | 47.074,06 | - |
14 feb 2024 | 47.187,98 | 47.187,98 | 47.187,98 | 47.187,98 | 47.187,98 | - |
13 feb 2024 | 46.476,52 | 46.476,52 | 46.476,52 | 46.476,52 | 46.476,52 | - |
12 feb 2024 | 47.257,07 | 47.257,07 | 47.257,07 | 47.257,07 | 47.257,07 | - |
09 feb 2024 | 47.577,51 | 47.577,51 | 47.577,51 | 47.577,51 | 47.577,51 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 46.685,25 | 46.685,25 | 46.685,25 | 46.685,25 | 46.685,25 | - |
06 feb 2024 | 46.012,74 | 46.012,74 | 46.012,74 | 46.012,74 | 46.012,74 | - |
05 feb 2024 | 46.189,18 | 46.189,18 | 46.189,18 | 46.189,18 | 46.189,18 | - |
02 feb 2024 | 45.986,68 | 45.986,68 | 45.986,68 | 45.986,68 | 45.986,68 | - |
01 feb 2024 | 45.394,47 | 45.394,47 | 45.394,47 | 45.394,47 | 45.394,47 | - |
31 ene 2024 | 44.775,33 | 44.775,33 | 44.775,33 | 44.775,33 | 44.775,33 | - |
30 ene 2024 | 45.740,99 | 45.740,99 | 45.740,99 | 45.740,99 | 45.740,99 | - |
29 ene 2024 | 46.069,48 | 46.069,48 | 46.069,48 | 46.069,48 | 46.069,48 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 45.828,86 | 45.828,86 | 45.828,86 | 45.828,86 | 45.828,86 | - |
23 ene 2024 | 45.552,21 | 45.552,21 | 45.552,21 | 45.552,21 | 45.552,21 | - |
22 ene 2024 | 45.374,84 | 45.374,84 | 45.374,84 | 45.374,84 | 45.374,84 | - |
19 ene 2024 | 45.131,73 | 45.131,73 | 45.131,73 | 45.131,73 | 45.131,73 | - |
18 ene 2024 | 44.084,18 | 44.084,18 | 44.084,18 | 44.084,18 | 44.084,18 | - |
17 ene 2024 | 43.260,80 | 43.260,80 | 43.260,80 | 43.260,80 | 43.260,80 | - |
16 ene 2024 | 43.499,67 | 43.499,67 | 43.499,67 | 43.499,67 | 43.499,67 | - |
12 ene 2024 | 43.350,09 | 43.350,09 | 43.350,09 | 43.350,09 | 43.350,09 | - |
11 ene 2024 | 43.240,78 | 43.240,78 | 43.240,78 | 43.240,78 | 43.240,78 | - |
10 ene 2024 | 43.048,26 | 43.048,26 | 43.048,26 | 43.048,26 | 43.048,26 | - |
09 ene 2024 | 42.645,76 | 42.645,76 | 42.645,76 | 42.645,76 | 42.645,76 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | 41.378,34 | 41.378,34 | 41.378,34 | 41.378,34 | 41.378,34 | - |
04 ene 2024 | 41.307,75 | 41.307,75 | 41.307,75 | 41.307,75 | 41.307,75 | - |
03 ene 2024 | 41.542,74 | 41.542,74 | 41.542,74 | 41.542,74 | 41.542,74 | - |
02 ene 2024 | 42.053,13 | 42.053,13 | 42.053,13 | 42.053,13 | 42.053,13 | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 43.376,30 | 43.376,30 | 43.376,30 | 43.376,30 | 43.376,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |