Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 46,44 | 46,76 | 46,08 | 46,18 | 46,18 | 17.801 |
28 may 2024 | 46,72 | 46,90 | 46,30 | 46,30 | 46,30 | 11.063 |
27 may 2024 | 46,50 | 47,24 | 46,48 | 47,00 | 47,00 | 10.454 |
24 may 2024 | 46,76 | 46,78 | 46,34 | 46,42 | 46,42 | 13.582 |
23 may 2024 | 46,70 | 47,12 | 46,50 | 46,90 | 46,90 | 8669 |
22 may 2024 | 47,84 | 47,84 | 46,46 | 46,48 | 46,48 | 18.516 |
21 may 2024 | 47,78 | 48,32 | 47,58 | 48,32 | 48,32 | 19.731 |
20 may 2024 | 47,52 | 48,00 | 47,40 | 47,40 | 47,40 | 11.431 |
17 may 2024 | 46,66 | 47,58 | 46,66 | 47,40 | 47,40 | 4207 |
16 may 2024 | 47,02 | 47,24 | 46,60 | 46,60 | 46,60 | 8160 |
15 may 2024 | 47,58 | 47,58 | 46,76 | 46,86 | 46,86 | 10.332 |
14 may 2024 | 47,68 | 47,80 | 47,22 | 47,22 | 47,22 | 8837 |
13 may 2024 | 47,24 | 47,46 | 46,98 | 47,16 | 47,16 | 14.582 |
10 may 2024 | 46,66 | 47,22 | 46,62 | 46,98 | 46,98 | 15.110 |
09 may 2024 | 45,32 | 46,68 | 45,10 | 46,68 | 46,68 | 12.255 |
08 may 2024 | 44,90 | 45,40 | 44,60 | 45,40 | 45,40 | 5486 |
07 may 2024 | 44,42 | 44,94 | 44,36 | 44,88 | 44,88 | 3649 |
06 may 2024 | 44,44 | 44,54 | 44,10 | 44,36 | 44,36 | 15.474 |
03 may 2024 | 44,02 | 44,94 | 43,82 | 44,08 | 44,08 | 6473 |
02 may 2024 | 44,10 | 44,14 | 43,32 | 43,98 | 43,98 | 8351 |
30 abr 2024 | 44,82 | 45,90 | 44,50 | 44,84 | 44,84 | 26.895 |
29 abr 2024 | 43,48 | 43,82 | 43,46 | 43,62 | 43,62 | 9280 |
26 abr 2024 | 43,52 | 43,78 | 43,10 | 43,10 | 43,10 | 4871 |
25 abr 2024 | 43,42 | 43,48 | 43,10 | 43,36 | 43,36 | 3216 |
24 abr 2024 | 43,84 | 43,92 | 43,12 | 43,14 | 43,14 | 5090 |
23 abr 2024 | 43,82 | 44,02 | 43,50 | 43,82 | 43,82 | 11.324 |
22 abr 2024 | 43,80 | 43,80 | 43,18 | 43,42 | 43,42 | 5626 |
19 abr 2024 | 44,14 | 44,14 | 43,10 | 43,44 | 43,44 | 4479 |
18 abr 2024 | 44,10 | 44,10 | 43,58 | 44,10 | 44,10 | 3979 |
17 abr 2024 | 43,92 | 44,20 | 43,78 | 43,96 | 43,96 | 1006 |
16 abr 2024 | 44,12 | 44,40 | 43,60 | 44,26 | 44,26 | 3578 |
15 abr 2024 | 44,90 | 45,00 | 44,40 | 44,70 | 44,70 | 8017 |
12 abr 2024 | 44,06 | 45,00 | 44,00 | 44,84 | 44,84 | 4777 |
11 abr 2024 | 43,82 | 44,40 | 43,22 | 43,88 | 43,88 | 9276 |
10 abr 2024 | 44,00 | 44,00 | 42,82 | 43,58 | 43,58 | 14.624 |
09 abr 2024 | 44,90 | 44,90 | 43,84 | 44,10 | 44,10 | 11.732 |
08 abr 2024 | 45,26 | 45,40 | 45,00 | 45,18 | 45,18 | 4971 |
05 abr 2024 | 45,02 | 45,58 | 44,98 | 45,58 | 45,58 | 18.018 |
04 abr 2024 | 44,84 | 45,00 | 44,40 | 45,00 | 45,00 | 7102 |
03 abr 2024 | 44,34 | 44,70 | 44,22 | 44,66 | 44,66 | 5344 |
02 abr 2024 | 44,44 | 45,00 | 44,06 | 44,52 | 44,52 | 15.641 |
28 mar 2024 | 43,23 | 43,87 | 43,23 | 43,43 | 43,43 | 9116 |
27 mar 2024 | 43,20 | 43,20 | 42,90 | 42,90 | 42,90 | 5557 |
26 mar 2024 | 43,21 | 43,53 | 43,20 | 43,20 | 43,20 | 3194 |
25 mar 2024 | 43,22 | 43,48 | 42,93 | 43,10 | 43,10 | 5073 |
22 mar 2024 | 42,59 | 43,50 | 42,50 | 42,72 | 42,72 | 7349 |
21 mar 2024 | 42,80 | 43,07 | 42,46 | 42,52 | 42,52 | 9258 |
20 mar 2024 | 42,17 | 42,77 | 42,05 | 42,64 | 42,64 | 7089 |
19 mar 2024 | 41,98 | 42,40 | 41,78 | 42,32 | 42,32 | 4279 |
18 mar 2024 | 41,64 | 42,07 | 41,54 | 42,05 | 42,05 | 4988 |
15 mar 2024 | 41,73 | 42,18 | 41,52 | 41,68 | 41,68 | 7545 |
14 mar 2024 | 41,42 | 41,86 | 41,19 | 41,86 | 41,86 | 9983 |
13 mar 2024 | 40,47 | 41,60 | 40,41 | 41,60 | 41,60 | 5691 |
12 mar 2024 | 40,27 | 40,83 | 40,26 | 40,31 | 40,31 | 7097 |
11 mar 2024 | 39,89 | 40,37 | 39,83 | 40,15 | 40,15 | 14.232 |
08 mar 2024 | 40,37 | 40,42 | 40,00 | 40,03 | 40,03 | 1700 |
07 mar 2024 | 40,50 | 40,50 | 39,91 | 40,04 | 40,04 | 9220 |
06 mar 2024 | 40,75 | 41,09 | 40,42 | 40,74 | 40,74 | 9931 |
05 mar 2024 | 40,38 | 41,00 | 40,10 | 41,00 | 41,00 | 6713 |
04 mar 2024 | 41,10 | 41,36 | 40,57 | 40,57 | 40,57 | 4514 |
01 mar 2024 | 41,02 | 41,10 | 40,77 | 40,93 | 40,93 | 4042 |
29 feb 2024 | 40,51 | 41,13 | 40,49 | 40,96 | 40,96 | 1030 |
28 feb 2024 | 40,68 | 40,73 | 40,50 | 40,50 | 40,50 | 1785 |
27 feb 2024 | 40,48 | 41,08 | 40,33 | 40,88 | 40,88 | 3775 |
26 feb 2024 | 40,55 | 40,62 | 40,12 | 40,41 | 40,41 | 5725 |
23 feb 2024 | 41,42 | 41,43 | 40,43 | 40,81 | 40,81 | 12.819 |
22 feb 2024 | 42,18 | 42,36 | 41,39 | 41,50 | 41,50 | 9939 |
21 feb 2024 | 40,82 | 42,00 | 40,75 | 41,35 | 41,35 | 10.916 |
20 feb 2024 | 41,20 | 41,66 | 40,86 | 41,16 | 41,16 | 7875 |
19 feb 2024 | 41,20 | 41,49 | 40,76 | 41,38 | 41,38 | 9231 |
16 feb 2024 | 40,27 | 41,11 | 40,27 | 40,89 | 40,89 | 8904 |
15 feb 2024 | 40,25 | 40,43 | 39,73 | 40,43 | 40,43 | 6288 |
14 feb 2024 | 40,37 | 40,49 | 39,98 | 40,28 | 40,28 | 10.916 |
13 feb 2024 | 40,16 | 40,80 | 40,07 | 40,45 | 40,45 | 8500 |
12 feb 2024 | 39,52 | 40,05 | 39,32 | 40,05 | 40,05 | 12.860 |
09 feb 2024 | 39,80 | 39,80 | 39,36 | 39,65 | 39,65 | 9256 |
08 feb 2024 | 39,86 | 40,03 | 39,32 | 40,03 | 40,03 | 21.080 |
07 feb 2024 | 40,01 | 40,21 | 39,59 | 40,01 | 40,01 | 23.105 |
06 feb 2024 | 40,15 | 40,71 | 40,05 | 40,23 | 40,23 | 17.962 |
05 feb 2024 | 40,55 | 40,85 | 39,75 | 39,91 | 39,91 | 27.296 |
02 feb 2024 | 41,59 | 41,59 | 40,45 | 40,59 | 40,59 | 8918 |
01 feb 2024 | 41,90 | 42,00 | 41,29 | 41,79 | 41,79 | 17.426 |
31 ene 2024 | 40,44 | 41,72 | 40,25 | 41,72 | 41,72 | 17.935 |
30 ene 2024 | 40,56 | 40,71 | 40,20 | 40,47 | 40,47 | 6523 |
29 ene 2024 | 40,23 | 41,07 | 40,23 | 40,44 | 40,44 | 18.361 |
26 ene 2024 | 39,52 | 39,94 | 39,45 | 39,70 | 39,70 | 10.495 |
25 ene 2024 | 38,88 | 39,28 | 38,73 | 39,10 | 39,10 | 6611 |
24 ene 2024 | 38,50 | 39,18 | 38,31 | 39,18 | 39,18 | 3029 |
23 ene 2024 | 38,55 | 38,55 | 38,17 | 38,32 | 38,32 | 4468 |
22 ene 2024 | 38,11 | 38,26 | 37,69 | 37,75 | 37,75 | 14.844 |
19 ene 2024 | 38,14 | 38,29 | 37,91 | 38,18 | 38,18 | 12.281 |
18 ene 2024 | 37,96 | 38,15 | 37,75 | 37,75 | 37,75 | 7354 |
17 ene 2024 | 38,38 | 38,43 | 37,55 | 37,75 | 37,75 | 25.667 |
16 ene 2024 | 38,63 | 39,34 | 38,63 | 38,79 | 38,79 | 5637 |
15 ene 2024 | 39,10 | 39,13 | 38,61 | 38,92 | 38,92 | 5992 |
12 ene 2024 | 38,53 | 39,22 | 38,46 | 39,12 | 39,12 | 7756 |
11 ene 2024 | 38,63 | 38,65 | 38,25 | 38,32 | 38,32 | 9118 |
10 ene 2024 | 38,74 | 38,91 | 38,55 | 38,63 | 38,63 | 11.228 |
09 ene 2024 | 39,31 | 39,43 | 38,75 | 39,00 | 39,00 | 5933 |
08 ene 2024 | 40,08 | 40,12 | 38,71 | 38,84 | 38,84 | 32.847 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |