Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 41,79 | 42,66 | 41,48 | 42,46 | 42,46 | 50.700 |
24 may 2024 | 41,32 | 42,06 | 40,84 | 41,16 | 41,16 | 225.400 |
23 may 2024 | 42,63 | 43,07 | 40,76 | 40,91 | 40,91 | 169.200 |
22 may 2024 | 44,10 | 44,10 | 41,47 | 42,17 | 42,17 | 65.600 |
21 may 2024 | 44,66 | 45,81 | 44,43 | 44,44 | 44,44 | 28.800 |
20 may 2024 | 45,97 | 46,02 | 44,80 | 45,29 | 45,29 | 43.500 |
17 may 2024 | 44,37 | 46,18 | 44,37 | 45,87 | 45,87 | 72.800 |
16 may 2024 | 44,57 | 45,21 | 43,99 | 44,25 | 44,25 | 29.400 |
15 may 2024 | 43,76 | 44,81 | 42,21 | 44,51 | 44,51 | 29.900 |
14 may 2024 | 44,26 | 44,53 | 43,55 | 44,49 | 44,49 | 26.000 |
13 may 2024 | 44,77 | 45,15 | 43,71 | 44,17 | 44,17 | 23.400 |
10 may 2024 | 46,02 | 46,19 | 44,13 | 44,59 | 44,59 | 107.700 |
09 may 2024 | 44,38 | 45,61 | 44,16 | 45,60 | 45,60 | 85.800 |
08 may 2024 | 43,52 | 44,71 | 43,44 | 44,16 | 44,16 | 23.700 |
07 may 2024 | 44,60 | 45,18 | 44,36 | 44,36 | 44,36 | 31.100 |
06 may 2024 | 44,29 | 45,73 | 44,14 | 44,47 | 44,47 | 84.500 |
03 may 2024 | 44,00 | 44,00 | 41,90 | 43,64 | 43,64 | 143.900 |
02 may 2024 | 43,13 | 44,13 | 42,84 | 43,55 | 43,55 | 76.500 |
01 may 2024 | 44,51 | 44,60 | 41,97 | 42,62 | 42,62 | 64.200 |
30 abr 2024 | 48,97 | 49,03 | 44,72 | 44,76 | 44,76 | 44.700 |
29 abr 2024 | 48,45 | 49,57 | 48,38 | 49,55 | 49,55 | 31.000 |
26 abr 2024 | 48,67 | 49,04 | 47,12 | 48,60 | 48,60 | 229.900 |
25 abr 2024 | 48,61 | 49,98 | 47,57 | 49,55 | 49,55 | 125.200 |
24 abr 2024 | 47,35 | 48,91 | 47,25 | 48,66 | 48,66 | 34.700 |
23 abr 2024 | 47,26 | 48,68 | 46,59 | 48,44 | 48,44 | 25.200 |
22 abr 2024 | 46,24 | 48,88 | 45,23 | 47,97 | 47,97 | 72.700 |
19 abr 2024 | 45,66 | 47,99 | 45,51 | 47,10 | 47,10 | 202.400 |
18 abr 2024 | 46,20 | 46,69 | 45,10 | 45,61 | 45,61 | 113.600 |
17 abr 2024 | 46,12 | 47,51 | 45,05 | 45,91 | 45,91 | 70.800 |
16 abr 2024 | 47,32 | 47,93 | 45,30 | 46,38 | 46,38 | 77.800 |
15 abr 2024 | 50,20 | 50,64 | 47,73 | 47,88 | 47,88 | 137.100 |
12 abr 2024 | 52,82 | 53,98 | 48,70 | 49,43 | 49,43 | 277.300 |
11 abr 2024 | 52,38 | 52,63 | 49,87 | 51,92 | 51,92 | 96.100 |
10 abr 2024 | 51,50 | 52,60 | 50,55 | 52,28 | 52,28 | 76.000 |
09 abr 2024 | 52,19 | 52,55 | 50,59 | 51,51 | 51,51 | 67.400 |
08 abr 2024 | 52,81 | 53,07 | 51,26 | 51,60 | 51,60 | 56.200 |
05 abr 2024 | 51,76 | 53,10 | 50,70 | 52,64 | 52,64 | 132.100 |
04 abr 2024 | 51,39 | 51,96 | 50,44 | 50,74 | 50,74 | 115.200 |
03 abr 2024 | 50,75 | 51,42 | 50,36 | 51,41 | 51,41 | 84.100 |
02 abr 2024 | 49,00 | 50,20 | 48,21 | 49,75 | 49,75 | 114.500 |
01 abr 2024 | 47,73 | 48,70 | 46,33 | 48,45 | 48,45 | 114.100 |
28 mar 2024 | 46,50 | 47,50 | 46,00 | 47,31 | 47,31 | 390.700 |
27 mar 2024 | 44,19 | 45,86 | 44,01 | 45,86 | 45,86 | 68.100 |
26 mar 2024 | 45,99 | 46,05 | 44,48 | 44,56 | 44,56 | 67.600 |
25 mar 2024 | 44,77 | 46,58 | 44,77 | 45,67 | 45,67 | 78.100 |
22 mar 2024 | 44,97 | 45,27 | 44,28 | 44,58 | 44,58 | 125.600 |
21 mar 2024 | 44,35 | 45,15 | 44,10 | 45,00 | 45,00 | 77.500 |
20 mar 2024 | 43,78 | 44,76 | 43,49 | 44,38 | 44,38 | 54.000 |
19 mar 2024 | 42,80 | 44,56 | 42,80 | 44,19 | 44,19 | 71.600 |
18 mar 2024 | 43,22 | 43,45 | 42,16 | 42,99 | 42,99 | 68.800 |
15 mar 2024 | 42,22 | 43,56 | 41,92 | 42,74 | 42,74 | 103.600 |
14 mar 2024 | 41,53 | 42,31 | 41,11 | 42,31 | 42,31 | 135.300 |
13 mar 2024 | 40,11 | 41,68 | 40,11 | 41,01 | 41,01 | 88.700 |
12 mar 2024 | 39,55 | 39,64 | 38,60 | 39,15 | 39,15 | 53.100 |
11 mar 2024 | 38,00 | 39,42 | 37,46 | 39,37 | 39,37 | 49.000 |
08 mar 2024 | 37,98 | 38,35 | 37,61 | 38,29 | 38,29 | 141.400 |
07 mar 2024 | 37,17 | 38,57 | 37,09 | 37,99 | 37,99 | 105.700 |
06 mar 2024 | 37,70 | 38,16 | 36,89 | 36,89 | 36,89 | 89.000 |
05 mar 2024 | 35,88 | 37,46 | 35,75 | 36,77 | 36,77 | 65.000 |
04 mar 2024 | 37,48 | 37,53 | 36,01 | 36,07 | 36,07 | 67.000 |
01 mar 2024 | 37,00 | 37,76 | 36,64 | 37,24 | 37,24 | 261.000 |
29 feb 2024 | 35,80 | 36,31 | 35,45 | 36,06 | 36,06 | 53.500 |
28 feb 2024 | 35,92 | 36,62 | 35,10 | 35,44 | 35,44 | 32.600 |
27 feb 2024 | 36,41 | 36,67 | 35,32 | 35,87 | 35,87 | 43.400 |
26 feb 2024 | 35,52 | 36,93 | 35,34 | 36,23 | 36,23 | 59.200 |
23 feb 2024 | 35,56 | 36,26 | 34,87 | 36,06 | 36,06 | 151.000 |
22 feb 2024 | 35,99 | 37,00 | 35,23 | 36,62 | 36,62 | 115.600 |
21 feb 2024 | 34,94 | 36,50 | 34,80 | 36,45 | 36,45 | 74.200 |
20 feb 2024 | 35,47 | 35,47 | 34,19 | 34,36 | 34,36 | 59.300 |
16 feb 2024 | 35,92 | 36,18 | 35,05 | 35,38 | 35,38 | 291.600 |
15 feb 2024 | 32,67 | 35,67 | 32,57 | 35,35 | 35,35 | 275.600 |
14 feb 2024 | 33,25 | 33,70 | 32,11 | 32,68 | 32,68 | 80.300 |
13 feb 2024 | 33,79 | 34,07 | 32,16 | 32,88 | 32,88 | 103.600 |
12 feb 2024 | 32,99 | 34,10 | 32,99 | 33,76 | 33,76 | 88.400 |
09 feb 2024 | 34,45 | 34,70 | 32,56 | 32,66 | 32,66 | 168.500 |
08 feb 2024 | 33,21 | 34,50 | 33,21 | 34,21 | 34,21 | 155.000 |
07 feb 2024 | 33,32 | 33,69 | 32,43 | 33,21 | 33,21 | 62.600 |
06 feb 2024 | 33,04 | 34,04 | 32,73 | 33,16 | 33,16 | 123.700 |
05 feb 2024 | 32,51 | 33,32 | 31,70 | 32,81 | 32,81 | 136.300 |
02 feb 2024 | 33,60 | 33,79 | 32,37 | 33,09 | 33,09 | 234.400 |
01 feb 2024 | 33,91 | 34,18 | 32,22 | 33,04 | 33,04 | 314.800 |
31 ene 2024 | 35,34 | 35,35 | 33,17 | 33,17 | 33,17 | 268.900 |
30 ene 2024 | 33,20 | 35,28 | 32,88 | 35,08 | 35,08 | 120.000 |
29 ene 2024 | 34,39 | 34,42 | 33,28 | 34,28 | 34,28 | 259.600 |
26 ene 2024 | 33,69 | 34,56 | 32,94 | 34,53 | 34,53 | 251.600 |
25 ene 2024 | 32,51 | 33,81 | 31,91 | 33,79 | 33,79 | 250.000 |
24 ene 2024 | 31,08 | 31,91 | 30,72 | 31,82 | 31,82 | 180.700 |
23 ene 2024 | 30,00 | 31,36 | 30,00 | 30,65 | 30,65 | 96.900 |
22 ene 2024 | 30,14 | 30,66 | 29,27 | 30,44 | 30,44 | 124.400 |
19 ene 2024 | 29,87 | 30,08 | 29,45 | 30,08 | 30,08 | 184.000 |
18 ene 2024 | 29,99 | 30,08 | 28,87 | 29,82 | 29,82 | 134.100 |
17 ene 2024 | 30,01 | 30,92 | 29,63 | 30,06 | 30,06 | 128.000 |
16 ene 2024 | 32,85 | 33,13 | 30,79 | 30,90 | 30,90 | 151.700 |
12 ene 2024 | 33,62 | 34,05 | 32,72 | 33,23 | 33,23 | 284.100 |
11 ene 2024 | 32,56 | 32,68 | 31,84 | 32,07 | 32,07 | 241.500 |
10 ene 2024 | 33,22 | 33,22 | 31,56 | 31,94 | 31,94 | 119.100 |
09 ene 2024 | 34,77 | 34,90 | 32,73 | 33,01 | 33,01 | 151.700 |
08 ene 2024 | 33,99 | 34,71 | 32,61 | 34,62 | 34,62 | 167.200 |
05 ene 2024 | 36,59 | 36,69 | 35,29 | 35,90 | 35,90 | 144.000 |
04 ene 2024 | 38,62 | 39,00 | 35,70 | 35,90 | 35,90 | 148.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |