Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43,84 | 43,84 | 43,83 | 43,83 | 43,83 | 1600 |
27 jun 2024 | 44,00 | 44,00 | 43,93 | 43,93 | 43,93 | 600 |
26 jun 2024 | 43,90 | 44,01 | 43,90 | 44,01 | 44,01 | 900 |
25 jun 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | 100 |
24 jun 2024 | 43,95 | 43,95 | 43,84 | 43,84 | 43,84 | 200 |
21 jun 2024 | 43,90 | 44,00 | 43,83 | 43,91 | 43,91 | 4800 |
20 jun 2024 | 43,97 | 43,97 | 43,88 | 43,88 | 43,88 | 800 |
18 jun 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | 100 |
17 jun 2024 | 43,54 | 43,83 | 43,54 | 43,83 | 43,83 | 500 |
14 jun 2024 | 43,49 | 43,53 | 43,49 | 43,53 | 43,53 | 200 |
13 jun 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | 100 |
12 jun 2024 | 43,69 | 43,70 | 43,62 | 43,62 | 43,62 | 2900 |
11 jun 2024 | 43,00 | 43,20 | 43,00 | 43,20 | 43,20 | 700 |
10 jun 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | 100 |
07 jun 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | 200 |
06 jun 2024 | 43,13 | 43,22 | 43,13 | 43,22 | 43,22 | 900 |
05 jun 2024 | 43,20 | 43,22 | 43,12 | 43,22 | 43,22 | 1700 |
04 jun 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | 200 |
03 jun 2024 | 42,58 | 42,65 | 42,44 | 42,65 | 42,65 | 1000 |
31 may 2024 | 42,20 | 42,72 | 42,17 | 42,71 | 42,71 | 2600 |
30 may 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | 100 |
29 may 2024 | 42,81 | 42,81 | 42,70 | 42,70 | 42,70 | 1900 |
28 may 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | 100 |
24 may 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | 300 |
23 may 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | 100 |
22 may 2024 | 43,16 | 43,18 | 43,00 | 43,00 | 43,00 | 5900 |
21 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | 100 |
20 may 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | 100 |
17 may 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
16 may 2024 | 43,17 | 43,17 | 43,03 | 43,03 | 43,03 | 1100 |
15 may 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | 100 |
14 may 2024 | 42,39 | 42,58 | 42,39 | 42,58 | 42,58 | 8600 |
13 may 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | 100 |
10 may 2024 | 42,44 | 42,46 | 42,44 | 42,46 | 42,46 | 1500 |
09 may 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | 100 |
08 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | 100 |
07 may 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | 100 |
06 may 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | 100 |
03 may 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | 200 |
02 may 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
01 may 2024 | 40,95 | 40,95 | 40,93 | 40,93 | 40,93 | 200 |
30 abr 2024 | 41,55 | 41,57 | 41,13 | 41,13 | 41,13 | 2600 |
29 abr 2024 | 41,67 | 41,67 | 41,63 | 41,63 | 41,63 | 200 |
26 abr 2024 | 41,65 | 41,65 | 41,57 | 41,57 | 41,57 | 200 |
25 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | 100 |
24 abr 2024 | 41,35 | 41,35 | 41,29 | 41,29 | 41,29 | 800 |
23 abr 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | 100 |
22 abr 2024 | 40,92 | 40,92 | 40,78 | 40,78 | 40,78 | 300 |
19 abr 2024 | 40,82 | 40,82 | 40,45 | 40,47 | 40,47 | 600 |
18 abr 2024 | 40,72 | 40,77 | 40,72 | 40,74 | 40,74 | 200 |
17 abr 2024 | 40,86 | 40,93 | 40,86 | 40,93 | 40,93 | 1600 |
16 abr 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | 100 |
15 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | 200 |
12 abr 2024 | 41,64 | 41,65 | 41,64 | 41,65 | 41,65 | 600 |
11 abr 2024 | 42,10 | 42,34 | 42,10 | 42,34 | 42,34 | 1200 |
10 abr 2024 | 42,07 | 42,20 | 42,06 | 42,20 | 42,20 | 400 |
09 abr 2024 | 42,34 | 42,56 | 42,34 | 42,56 | 42,56 | 1900 |
08 abr 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | 100 |
05 abr 2024 | 42,38 | 42,54 | 42,38 | 42,54 | 42,54 | 1100 |
04 abr 2024 | 42,95 | 42,95 | 42,14 | 42,14 | 42,14 | 300 |
03 abr 2024 | 42,77 | 42,81 | 42,65 | 42,65 | 42,65 | 200 |
02 abr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | 100 |
01 abr 2024 | 42,95 | 43,00 | 42,95 | 43,00 | 43,00 | 15.300 |
28 mar 2024 | 41,60 | 43,16 | 41,60 | 43,16 | 43,16 | 600 |
27 mar 2024 | 42,82 | 43,02 | 42,82 | 43,02 | 43,02 | 400 |
26 mar 2024 | 42,86 | 42,86 | 42,72 | 42,72 | 42,72 | 800 |
25 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | 100 |
22 mar 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | 100 |
21 mar 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | 200 |
20 mar 2024 | 42,68 | 42,78 | 42,68 | 42,78 | 42,78 | 500 |
19 mar 2024 | 42,38 | 42,45 | 42,38 | 42,45 | 42,45 | 2100 |
18 mar 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | 100 |
15 mar 2024 | 41,99 | 41,99 | 41,91 | 41,91 | 41,91 | 1700 |
14 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
13 mar 2024 | 42,44 | 42,44 | 42,37 | 42,38 | 42,38 | 900 |
12 mar 2024 | 42,20 | 42,46 | 42,20 | 42,46 | 42,46 | 300 |
11 mar 2024 | 41,88 | 41,97 | 41,88 | 41,97 | 41,97 | 900 |
08 mar 2024 | 42,55 | 42,55 | 42,00 | 42,00 | 42,00 | 300 |
07 mar 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
06 mar 2024 | 41,80 | 41,88 | 41,80 | 41,88 | 41,88 | 1800 |
05 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | 100 |
04 mar 2024 | 41,97 | 42,06 | 41,97 | 41,97 | 41,97 | 1600 |
01 mar 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
29 feb 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | 100 |
28 feb 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | 100 |
27 feb 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | 100 |
26 feb 2024 | 41,36 | 41,36 | 41,23 | 41,23 | 41,23 | 5800 |
23 feb 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | 100 |
22 feb 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | 100 |
21 feb 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | 100 |
20 feb 2024 | 40,46 | 40,46 | 40,45 | 40,45 | 40,45 | 5100 |
16 feb 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | 100 |
15 feb 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | 900 |
14 feb 2024 | 40,66 | 40,71 | 40,66 | 40,71 | 40,71 | 300 |
13 feb 2024 | 40,24 | 40,28 | 40,24 | 40,28 | 40,28 | 200 |
12 feb 2024 | 41,03 | 41,03 | 40,85 | 40,85 | 40,85 | 300 |
09 feb 2024 | 40,65 | 40,80 | 40,63 | 40,80 | 40,80 | 1800 |
08 feb 2024 | 40,47 | 40,55 | 40,47 | 40,55 | 40,55 | 200 |
07 feb 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | 100 |
06 feb 2024 | 40,05 | 40,14 | 40,05 | 40,14 | 40,14 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |