Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 43,25 | 43,27 | 43,25 | 43,25 | 43,25 | 900 |
21 jun 2024 | 43,21 | 43,23 | 43,15 | 43,22 | 43,22 | 4800 |
20 jun 2024 | 43,20 | 43,20 | 43,13 | 43,15 | 43,15 | 23.100 |
18 jun 2024 | 43,22 | 43,29 | 43,20 | 43,29 | 43,29 | 8400 |
17 jun 2024 | 43,07 | 43,13 | 43,06 | 43,13 | 43,13 | 9600 |
14 jun 2024 | 43,21 | 43,23 | 43,18 | 43,19 | 43,19 | 26.500 |
13 jun 2024 | 43,22 | 43,26 | 43,18 | 43,25 | 43,25 | 14.700 |
12 jun 2024 | 43,20 | 43,27 | 43,05 | 43,05 | 43,05 | 40.100 |
11 jun 2024 | 42,84 | 42,94 | 42,79 | 42,92 | 42,92 | 54.900 |
10 jun 2024 | 42,78 | 42,81 | 42,75 | 42,75 | 42,75 | 41.200 |
07 jun 2024 | 42,86 | 42,87 | 42,80 | 42,80 | 42,80 | 5700 |
06 jun 2024 | 43,08 | 43,16 | 43,08 | 43,14 | 43,14 | 16.800 |
05 jun 2024 | 43,04 | 43,10 | 42,99 | 43,08 | 43,08 | 10.100 |
04 jun 2024 | 42,94 | 42,98 | 42,90 | 42,93 | 42,93 | 33.500 |
03 jun 2024 | 42,77 | 42,90 | 42,77 | 42,87 | 42,87 | 26.600 |
31 may 2024 | 42,87 | 42,91 | 42,86 | 42,91 | 42,91 | 30.600 |
30 may 2024 | 42,75 | 42,81 | 42,75 | 42,79 | 42,79 | 5600 |
29 may 2024 | 42,75 | 42,75 | 42,64 | 42,69 | 42,69 | 12.900 |
28 may 2024 | 43,04 | 43,04 | 42,80 | 42,80 | 42,80 | 37.400 |
24 may 2024 | 42,92 | 43,00 | 42,92 | 42,92 | 42,92 | 18.700 |
23 may 2024 | 43,06 | 43,06 | 42,89 | 42,92 | 42,92 | 26.300 |
22 may 2024 | 43,06 | 43,11 | 43,00 | 43,00 | 43,00 | 31.900 |
21 may 2024 | 43,13 | 43,17 | 43,08 | 43,08 | 43,08 | 19.000 |
20 may 2024 | 43,10 | 43,12 | 43,09 | 43,12 | 43,12 | 23.200 |
17 may 2024 | 43,11 | 43,11 | 43,09 | 43,09 | 43,09 | 5000 |
16 may 2024 | 43,20 | 43,21 | 43,16 | 43,17 | 43,17 | 3600 |
15 may 2024 | 43,17 | 43,23 | 43,17 | 43,20 | 43,20 | 4500 |
14 may 2024 | 42,95 | 42,99 | 42,95 | 42,98 | 42,98 | 8400 |
13 may 2024 | 42,95 | 42,96 | 42,82 | 42,83 | 42,83 | 60.000 |
10 may 2024 | 42,90 | 42,90 | 42,83 | 42,86 | 42,86 | 5700 |
09 may 2024 | 42,85 | 42,94 | 42,85 | 42,94 | 42,94 | 72.900 |
08 may 2024 | 42,87 | 42,91 | 42,83 | 42,85 | 42,85 | 39.700 |
07 may 2024 | 43,01 | 43,02 | 42,91 | 42,94 | 42,94 | 32.300 |
06 may 2024 | 42,90 | 42,93 | 42,87 | 42,91 | 42,91 | 14.700 |
03 may 2024 | 42,88 | 42,92 | 42,80 | 42,83 | 42,83 | 5000 |
02 may 2024 | 42,45 | 42,65 | 42,45 | 42,61 | 42,61 | 16.900 |
01 may 2024 | 42,33 | 42,48 | 42,32 | 42,48 | 42,48 | 14.400 |
30 abr 2024 | 42,60 | 42,60 | 42,51 | 42,51 | 42,51 | 7100 |
29 abr 2024 | 42,67 | 42,71 | 42,67 | 42,68 | 42,68 | 2300 |
26 abr 2024 | 42,55 | 42,58 | 42,54 | 42,58 | 42,58 | 4600 |
25 abr 2024 | 42,37 | 42,44 | 42,37 | 42,43 | 42,43 | 5100 |
24 abr 2024 | 42,54 | 42,58 | 42,50 | 42,58 | 42,58 | 8800 |
23 abr 2024 | 42,67 | 42,70 | 42,66 | 42,68 | 42,68 | 5100 |
22 abr 2024 | 42,48 | 42,54 | 42,46 | 42,53 | 42,53 | 7300 |
19 abr 2024 | 42,43 | 42,45 | 42,39 | 42,42 | 42,42 | 15.700 |
18 abr 2024 | 42,39 | 42,39 | 42,34 | 42,37 | 42,37 | 14.800 |
17 abr 2024 | 42,42 | 42,51 | 42,41 | 42,51 | 42,51 | 6700 |
16 abr 2024 | 42,30 | 42,34 | 42,28 | 42,31 | 42,31 | 7400 |
15 abr 2024 | 42,46 | 42,46 | 42,36 | 42,38 | 42,38 | 23.600 |
12 abr 2024 | 42,67 | 42,74 | 42,65 | 42,68 | 42,68 | 7700 |
11 abr 2024 | 42,54 | 42,61 | 42,54 | 42,61 | 42,61 | 6900 |
10 abr 2024 | 42,75 | 42,75 | 42,53 | 42,53 | 42,53 | 7300 |
09 abr 2024 | 43,01 | 43,07 | 43,01 | 43,07 | 43,07 | 5000 |
08 abr 2024 | 42,93 | 42,95 | 42,90 | 42,92 | 42,92 | 8800 |
05 abr 2024 | 43,01 | 43,01 | 42,96 | 42,96 | 42,96 | 3700 |
04 abr 2024 | 43,10 | 43,14 | 43,06 | 43,14 | 43,14 | 10.200 |
03 abr 2024 | 42,97 | 43,06 | 42,95 | 43,03 | 43,03 | 13.200 |
02 abr 2024 | 42,94 | 43,01 | 42,94 | 43,01 | 43,01 | 31.000 |
01 abr 2024 | 43,17 | 43,17 | 42,98 | 42,98 | 42,98 | 16.300 |
28 mar 2024 | 43,43 | 43,47 | 43,39 | 43,40 | 43,40 | 11.800 |
27 mar 2024 | 43,39 | 43,46 | 43,37 | 43,45 | 43,45 | 11.000 |
26 mar 2024 | 43,31 | 43,39 | 43,31 | 43,32 | 43,32 | 46.700 |
25 mar 2024 | 43,36 | 43,38 | 43,32 | 43,35 | 43,35 | 16.900 |
22 mar 2024 | 43,43 | 43,43 | 43,37 | 43,37 | 43,37 | 1500 |
21 mar 2024 | 43,30 | 43,34 | 43,26 | 43,26 | 43,26 | 14.000 |
20 mar 2024 | 43,20 | 43,29 | 43,15 | 43,29 | 43,29 | 10.300 |
19 mar 2024 | 43,07 | 43,17 | 43,07 | 43,16 | 43,16 | 2700 |
18 mar 2024 | 43,02 | 43,07 | 43,02 | 43,07 | 43,07 | 8400 |
15 mar 2024 | 43,09 | 43,11 | 43,03 | 43,05 | 43,05 | 7800 |
14 mar 2024 | 43,11 | 43,11 | 43,06 | 43,10 | 43,10 | 6200 |
13 mar 2024 | 43,32 | 43,34 | 43,28 | 43,30 | 43,30 | 6300 |
12 mar 2024 | 43,30 | 43,34 | 43,30 | 43,30 | 43,30 | 15.200 |
11 mar 2024 | 43,43 | 43,43 | 43,38 | 43,43 | 43,43 | 5700 |
08 mar 2024 | 43,44 | 43,46 | 43,42 | 43,46 | 43,46 | 8500 |
07 mar 2024 | 43,40 | 43,40 | 43,32 | 43,36 | 43,36 | 6500 |
06 mar 2024 | 43,26 | 43,36 | 43,26 | 43,33 | 43,33 | 11.100 |
05 mar 2024 | 43,27 | 43,27 | 43,19 | 43,27 | 43,27 | 17.900 |
04 mar 2024 | 43,05 | 43,12 | 43,05 | 43,12 | 43,12 | 2900 |
01 mar 2024 | 43,01 | 43,14 | 42,96 | 43,14 | 43,14 | 3900 |
29 feb 2024 | 43,19 | 43,24 | 43,19 | 43,22 | 43,22 | 3500 |
28 feb 2024 | 43,07 | 43,19 | 43,07 | 43,19 | 43,19 | 7600 |
27 feb 2024 | 43,15 | 43,16 | 43,05 | 43,09 | 43,09 | 7500 |
26 feb 2024 | 43,16 | 43,17 | 43,10 | 43,14 | 43,14 | 2600 |
23 feb 2024 | 43,14 | 43,20 | 43,12 | 43,17 | 43,17 | 3300 |
22 feb 2024 | 43,12 | 43,13 | 43,05 | 43,12 | 43,12 | 3900 |
21 feb 2024 | 43,14 | 43,15 | 43,04 | 43,05 | 43,05 | 6700 |
20 feb 2024 | 43,13 | 43,22 | 43,12 | 43,12 | 43,12 | 15.800 |
16 feb 2024 | 42,99 | 43,08 | 42,99 | 43,08 | 43,08 | 1900 |
15 feb 2024 | 43,19 | 43,23 | 43,13 | 43,22 | 43,22 | 3100 |
14 feb 2024 | 42,99 | 43,12 | 42,99 | 43,12 | 43,12 | 4600 |
13 feb 2024 | 43,06 | 43,06 | 42,86 | 42,92 | 42,92 | 12.300 |
12 feb 2024 | 43,26 | 43,32 | 43,26 | 43,28 | 43,28 | 13.500 |
09 feb 2024 | 43,26 | 43,27 | 43,23 | 43,23 | 43,23 | 5000 |
08 feb 2024 | 43,30 | 43,33 | 43,26 | 43,30 | 43,30 | 3100 |
07 feb 2024 | 43,41 | 43,47 | 43,34 | 43,39 | 43,39 | 14.800 |
06 feb 2024 | 43,34 | 43,48 | 43,31 | 43,48 | 43,48 | 12.400 |
05 feb 2024 | 43,33 | 43,33 | 43,21 | 43,24 | 43,24 | 3900 |
02 feb 2024 | 43,52 | 43,53 | 43,43 | 43,47 | 43,47 | 20.900 |
01 feb 2024 | 43,76 | 43,86 | 43,76 | 43,82 | 43,82 | 3700 |
31 ene 2024 | 43,85 | 43,90 | 43,77 | 43,90 | 43,90 | 2100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |