Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 40,72 | 41,41 | 40,20 | 41,17 | 41,17 | 296.600 |
03 jul 2024 | 40,88 | 42,43 | 40,49 | 40,73 | 40,73 | 317.700 |
02 jul 2024 | 38,96 | 40,97 | 38,70 | 40,92 | 40,92 | 446.000 |
01 jul 2024 | 39,68 | 40,27 | 38,65 | 39,17 | 39,17 | 728.200 |
28 jun 2024 | 39,14 | 39,60 | 38,26 | 39,26 | 39,26 | 537.000 |
27 jun 2024 | 37,95 | 39,20 | 37,76 | 39,09 | 39,09 | 483.100 |
26 jun 2024 | 38,31 | 39,17 | 38,18 | 38,72 | 38,72 | 370.300 |
25 jun 2024 | 38,97 | 39,71 | 38,07 | 38,59 | 38,59 | 339.300 |
24 jun 2024 | 39,59 | 39,63 | 37,53 | 39,06 | 39,06 | 854.500 |
21 jun 2024 | 39,84 | 40,02 | 38,74 | 39,43 | 39,43 | 462.500 |
20 jun 2024 | 39,13 | 40,67 | 38,99 | 39,97 | 39,97 | 583.300 |
18 jun 2024 | 38,00 | 39,78 | 37,77 | 38,96 | 38,96 | 771.800 |
17 jun 2024 | 39,99 | 40,25 | 38,04 | 38,12 | 38,12 | 759.700 |
14 jun 2024 | 40,63 | 40,86 | 39,40 | 39,76 | 39,76 | 623.400 |
13 jun 2024 | 42,60 | 43,12 | 40,71 | 40,91 | 40,91 | 595.100 |
12 jun 2024 | 44,90 | 45,00 | 42,14 | 42,30 | 42,30 | 788.800 |
11 jun 2024 | 43,21 | 45,04 | 43,21 | 43,79 | 43,79 | 795.900 |
10 jun 2024 | 44,09 | 45,25 | 42,94 | 43,64 | 43,64 | 1.118.300 |
07 jun 2024 | 40,93 | 46,11 | 40,88 | 44,31 | 44,31 | 3.562.300 |
06 jun 2024 | 36,44 | 37,04 | 36,01 | 36,76 | 36,76 | 539.300 |
05 jun 2024 | 35,51 | 36,51 | 35,02 | 36,50 | 36,50 | 364.300 |
04 jun 2024 | 35,99 | 36,03 | 34,94 | 35,13 | 35,13 | 815.200 |
03 jun 2024 | 36,39 | 36,46 | 35,49 | 36,27 | 36,27 | 360.500 |
31 may 2024 | 36,22 | 36,52 | 35,34 | 35,91 | 35,91 | 528.100 |
30 may 2024 | 36,21 | 36,58 | 35,85 | 36,16 | 36,16 | 362.200 |
29 may 2024 | 36,00 | 36,58 | 35,51 | 36,11 | 36,11 | 363.400 |
28 may 2024 | 37,06 | 37,09 | 35,77 | 36,33 | 36,33 | 620.000 |
24 may 2024 | 36,67 | 37,52 | 36,43 | 36,68 | 36,68 | 567.300 |
23 may 2024 | 37,51 | 38,06 | 36,00 | 36,67 | 36,67 | 753.400 |
22 may 2024 | 37,80 | 38,35 | 36,78 | 37,28 | 37,28 | 1.241.300 |
21 may 2024 | 33,53 | 38,23 | 33,52 | 37,97 | 37,97 | 5.618.700 |
20 may 2024 | 42,89 | 42,89 | 40,46 | 40,99 | 40,99 | 877.600 |
17 may 2024 | 43,61 | 43,61 | 42,03 | 42,37 | 42,37 | 1.172.200 |
16 may 2024 | 43,51 | 44,42 | 42,75 | 43,60 | 43,60 | 956.300 |
15 may 2024 | 43,35 | 44,10 | 42,63 | 43,68 | 43,68 | 878.000 |
14 may 2024 | 39,44 | 43,45 | 39,33 | 43,30 | 43,30 | 1.880.100 |
13 may 2024 | 36,38 | 39,17 | 36,38 | 39,11 | 39,11 | 877.800 |
10 may 2024 | 38,11 | 38,26 | 36,09 | 37,18 | 37,18 | 775.300 |
09 may 2024 | 36,18 | 38,25 | 35,72 | 38,01 | 38,01 | 1.037.800 |
08 may 2024 | 35,44 | 37,11 | 34,51 | 36,49 | 36,49 | 2.562.300 |
07 may 2024 | 32,12 | 33,14 | 30,34 | 31,26 | 31,26 | 2.213.600 |
06 may 2024 | 33,65 | 34,10 | 32,30 | 32,31 | 32,31 | 1.286.600 |
03 may 2024 | 34,46 | 34,81 | 33,45 | 33,60 | 33,60 | 1.211.800 |
02 may 2024 | 33,40 | 34,14 | 32,50 | 33,66 | 33,66 | 883.500 |
01 may 2024 | 32,34 | 33,75 | 32,34 | 32,90 | 32,90 | 640.600 |
30 abr 2024 | 32,11 | 32,95 | 32,04 | 32,54 | 32,54 | 367.900 |
29 abr 2024 | 32,11 | 33,19 | 31,53 | 32,55 | 32,55 | 558.700 |
26 abr 2024 | 31,65 | 32,48 | 31,62 | 32,19 | 32,19 | 527.400 |
25 abr 2024 | 31,33 | 32,66 | 31,24 | 31,72 | 31,72 | 425.200 |
24 abr 2024 | 33,00 | 33,75 | 31,94 | 31,97 | 31,97 | 610.100 |
23 abr 2024 | 33,01 | 33,80 | 32,79 | 33,17 | 33,17 | 624.200 |
22 abr 2024 | 33,57 | 33,94 | 32,71 | 32,71 | 32,71 | 501.000 |
19 abr 2024 | 33,33 | 34,00 | 33,04 | 33,48 | 33,48 | 717.100 |
18 abr 2024 | 34,53 | 35,10 | 33,57 | 33,63 | 33,63 | 783.900 |
17 abr 2024 | 35,03 | 35,66 | 34,45 | 34,57 | 34,57 | 435.900 |
16 abr 2024 | 32,95 | 35,14 | 32,58 | 35,00 | 35,00 | 1.069.400 |
15 abr 2024 | 35,10 | 35,10 | 32,75 | 32,90 | 32,90 | 769.200 |
12 abr 2024 | 35,75 | 36,11 | 33,94 | 34,64 | 34,64 | 1.023.200 |
11 abr 2024 | 36,66 | 37,21 | 35,96 | 36,20 | 36,20 | 439.300 |
10 abr 2024 | 37,75 | 38,49 | 36,63 | 36,71 | 36,71 | 623.600 |
09 abr 2024 | 38,75 | 39,28 | 38,15 | 39,27 | 39,27 | 461.500 |
08 abr 2024 | 37,84 | 38,36 | 37,16 | 38,00 | 38,00 | 686.900 |
05 abr 2024 | 36,20 | 37,22 | 35,86 | 36,65 | 36,65 | 763.900 |
04 abr 2024 | 39,43 | 39,88 | 36,32 | 36,37 | 36,37 | 1.151.300 |
03 abr 2024 | 39,80 | 39,81 | 37,78 | 37,80 | 37,80 | 1.473.200 |
02 abr 2024 | 40,91 | 40,91 | 38,58 | 40,13 | 40,13 | 1.520.900 |
01 abr 2024 | 43,06 | 43,42 | 41,13 | 41,17 | 41,17 | 1.363.100 |
28 mar 2024 | 43,00 | 43,58 | 41,64 | 43,45 | 43,45 | 1.122.300 |
27 mar 2024 | 42,17 | 42,99 | 41,25 | 42,98 | 42,98 | 1.465.700 |
26 mar 2024 | 43,85 | 44,40 | 41,67 | 41,78 | 41,78 | 1.426.800 |
25 mar 2024 | 43,59 | 44,88 | 42,94 | 43,29 | 43,29 | 1.022.300 |
22 mar 2024 | 44,07 | 44,47 | 43,01 | 43,59 | 43,59 | 802.400 |
21 mar 2024 | 43,25 | 44,68 | 43,01 | 44,30 | 44,30 | 1.050.900 |
20 mar 2024 | 43,87 | 44,50 | 42,93 | 43,90 | 43,90 | 1.679.600 |
19 mar 2024 | 43,90 | 44,78 | 42,75 | 44,08 | 44,08 | 1.847.100 |
18 mar 2024 | 44,62 | 45,99 | 43,73 | 44,22 | 44,22 | 1.004.700 |
15 mar 2024 | 44,18 | 46,00 | 43,50 | 44,43 | 44,43 | 3.473.100 |
14 mar 2024 | 45,99 | 48,62 | 44,44 | 45,00 | 45,00 | 1.851.200 |
13 mar 2024 | 43,14 | 47,25 | 43,00 | 47,04 | 47,04 | 1.976.900 |
12 mar 2024 | 44,09 | 47,78 | 44,00 | 46,12 | 46,12 | 852.500 |
11 mar 2024 | 45,00 | 46,34 | 43,49 | 45,36 | 45,36 | 930.300 |
08 mar 2024 | 44,40 | 45,36 | 42,11 | 44,88 | 44,88 | 1.047.400 |
07 mar 2024 | 43,50 | 45,98 | 42,63 | 43,47 | 43,47 | 986.800 |
06 mar 2024 | 41,50 | 45,09 | 41,08 | 43,81 | 43,81 | 3.541.100 |
05 mar 2024 | 46,09 | 47,61 | 45,57 | 45,89 | 45,89 | 2.102.500 |
04 mar 2024 | 42,56 | 46,51 | 42,51 | 46,40 | 46,40 | 1.518.300 |
01 mar 2024 | 41,21 | 44,79 | 41,21 | 44,27 | 44,27 | 912.900 |
29 feb 2024 | 41,84 | 42,28 | 40,01 | 42,18 | 42,18 | 699.200 |
28 feb 2024 | 39,42 | 42,04 | 39,23 | 41,10 | 41,10 | 580.700 |
27 feb 2024 | 39,13 | 41,28 | 38,80 | 40,15 | 40,15 | 915.800 |
26 feb 2024 | 38,40 | 40,13 | 38,40 | 40,04 | 40,04 | 532.100 |
23 feb 2024 | 39,37 | 40,83 | 38,42 | 38,97 | 38,97 | 350.400 |
22 feb 2024 | 39,20 | 40,39 | 38,07 | 39,37 | 39,37 | 600.500 |
21 feb 2024 | 39,21 | 40,20 | 38,45 | 38,70 | 38,70 | 526.900 |
20 feb 2024 | 39,63 | 40,44 | 37,65 | 39,88 | 39,88 | 639.000 |
16 feb 2024 | 42,50 | 42,60 | 39,74 | 39,84 | 39,84 | 564.200 |
15 feb 2024 | 43,18 | 44,38 | 42,25 | 42,84 | 42,84 | 322.200 |
14 feb 2024 | 44,32 | 44,32 | 42,81 | 43,11 | 43,11 | 199.800 |
13 feb 2024 | 41,27 | 44,06 | 40,51 | 43,22 | 43,22 | 335.700 |
12 feb 2024 | 46,99 | 47,25 | 43,44 | 43,67 | 43,67 | 671.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |