Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 48,02 | 48,62 | 47,79 | 48,50 | 48,50 | 584.500 |
16 may 2024 | 48,61 | 49,01 | 47,79 | 47,84 | 47,84 | 756.000 |
15 may 2024 | 49,73 | 50,05 | 48,69 | 48,78 | 48,78 | 643.700 |
14 may 2024 | 48,70 | 49,32 | 48,39 | 49,21 | 49,21 | 1.004.700 |
13 may 2024 | 48,14 | 48,51 | 48,06 | 48,20 | 48,20 | 723.700 |
10 may 2024 | 47,58 | 47,89 | 47,26 | 47,78 | 47,78 | 577.500 |
09 may 2024 | 47,33 | 47,52 | 46,94 | 47,49 | 47,49 | 734.400 |
08 may 2024 | 47,00 | 47,36 | 46,71 | 47,30 | 47,30 | 927.700 |
07 may 2024 | 47,86 | 48,27 | 47,25 | 47,27 | 47,27 | 938.800 |
06 may 2024 | 47,33 | 47,67 | 47,01 | 47,55 | 47,55 | 637.200 |
03 may 2024 | 47,20 | 47,30 | 46,72 | 46,75 | 46,75 | 867.900 |
02 may 2024 | 46,09 | 46,51 | 45,79 | 46,25 | 46,25 | 778.700 |
01 may 2024 | 44,99 | 46,49 | 44,67 | 45,44 | 45,44 | 1.339.100 |
30 abr 2024 | 45,56 | 45,67 | 44,63 | 44,65 | 44,65 | 1.383.500 |
29 abr 2024 | 46,06 | 46,35 | 45,49 | 45,85 | 45,85 | 1.048.200 |
26 abr 2024 | 45,98 | 46,57 | 45,98 | 46,02 | 46,02 | 850.800 |
25 abr 2024 | 45,86 | 46,23 | 45,33 | 46,00 | 46,00 | 1.130.200 |
24 abr 2024 | 45,67 | 46,46 | 45,60 | 46,37 | 46,37 | 1.276.500 |
23 abr 2024 | 45,13 | 46,34 | 45,01 | 46,08 | 46,08 | 1.351.700 |
22 abr 2024 | 45,03 | 45,57 | 44,66 | 45,18 | 45,18 | 1.514.700 |
19 abr 2024 | 44,05 | 45,03 | 43,84 | 44,94 | 44,94 | 1.690.700 |
18 abr 2024 | 42,70 | 43,93 | 41,34 | 43,80 | 43,80 | 2.169.300 |
17 abr 2024 | 42,54 | 42,54 | 41,68 | 41,82 | 41,82 | 1.474.900 |
16 abr 2024 | 41,97 | 42,13 | 41,47 | 41,78 | 41,78 | 989.000 |
15 abr 2024 | 43,12 | 43,53 | 41,97 | 42,42 | 42,42 | 1.099.400 |
12 abr 2024 | 42,32 | 42,92 | 42,32 | 42,77 | 42,77 | 918.200 |
11 abr 2024 | 42,99 | 43,26 | 42,15 | 43,03 | 43,03 | 978.400 |
10 abr 2024 | 44,56 | 44,72 | 42,94 | 43,12 | 43,12 | 1.757.100 |
09 abr 2024 | 45,01 | 45,70 | 44,95 | 45,64 | 45,64 | 792.900 |
08 abr 2024 | 44,50 | 45,27 | 44,31 | 44,95 | 44,95 | 585.100 |
05 abr 2024 | 43,47 | 44,33 | 43,36 | 44,18 | 44,18 | 630.300 |
04 abr 2024 | 44,84 | 45,29 | 43,64 | 43,74 | 43,74 | 583.300 |
03 abr 2024 | 44,19 | 44,56 | 43,93 | 44,25 | 44,25 | 922.800 |
02 abr 2024 | 44,96 | 44,97 | 44,10 | 44,18 | 44,18 | 968.700 |
01 abr 2024 | 45,49 | 45,65 | 44,60 | 44,88 | 44,88 | 928.700 |
28 mar 2024 | 45,39 | 45,82 | 45,28 | 45,46 | 45,46 | 663.000 |
27 mar 2024 | 44,11 | 45,56 | 44,11 | 45,55 | 45,55 | 770.200 |
26 mar 2024 | 44,33 | 44,43 | 43,70 | 43,80 | 43,80 | 524.400 |
25 mar 2024 | 43,69 | 44,43 | 43,69 | 44,00 | 44,00 | 619.300 |
22 mar 2024 | 45,00 | 45,00 | 43,70 | 43,74 | 43,74 | 936.800 |
21 mar 2024 | 44,45 | 45,02 | 44,11 | 44,80 | 44,80 | 997.600 |
20 mar 2024 | 42,47 | 44,24 | 42,46 | 43,90 | 43,90 | 1.354.000 |
19 mar 2024 | 42,27 | 42,81 | 42,07 | 42,69 | 42,69 | 724.200 |
18 mar 2024 | 42,67 | 42,93 | 42,35 | 42,36 | 42,36 | 906.000 |
15 mar 2024 | 42,17 | 43,03 | 42,17 | 42,62 | 42,62 | 3.852.300 |
14 mar 2024 | 42,65 | 43,17 | 41,78 | 42,15 | 42,15 | 1.062.900 |
13 mar 2024 | 42,80 | 43,65 | 42,79 | 43,10 | 43,10 | 860.600 |
12 mar 2024 | 43,51 | 43,52 | 42,53 | 42,89 | 42,89 | 1.156.800 |
11 mar 2024 | 44,34 | 44,38 | 43,38 | 43,42 | 43,42 | 1.117.000 |
08 mar 2024 | 44,46 | 45,06 | 43,87 | 44,17 | 44,17 | 628.500 |
07 mar 2024 | 44,26 | 44,66 | 43,68 | 43,94 | 43,94 | 1.101.800 |
06 mar 2024 | 44,46 | 44,59 | 43,25 | 43,90 | 43,90 | 1.259.400 |
05 mar 2024 | 42,63 | 45,15 | 42,62 | 44,48 | 44,48 | 1.572.400 |
04 mar 2024 | 44,04 | 44,46 | 42,69 | 42,71 | 42,71 | 961.100 |
01 mar 2024 | 43,48 | 43,48 | 42,36 | 43,35 | 43,35 | 823.300 |
29 feb 2024 | 43,95 | 44,10 | 43,22 | 43,80 | 43,80 | 1.270.400 |
28 feb 2024 | 43,25 | 43,47 | 42,87 | 43,09 | 43,09 | 1.716.200 |
27 feb 2024 | 42,66 | 43,63 | 42,38 | 43,60 | 43,60 | 1.533.900 |
26 feb 2024 | 42,19 | 42,52 | 41,56 | 42,13 | 42,13 | 914.900 |
23 feb 2024 | 42,23 | 42,66 | 41,76 | 42,19 | 42,19 | 695.600 |
22 feb 2024 | 42,24 | 42,42 | 41,74 | 42,13 | 42,13 | 866.700 |
21 feb 2024 | 41,92 | 42,22 | 41,57 | 42,00 | 42,00 | 1.136.200 |
20 feb 2024 | 42,00 | 42,43 | 41,93 | 42,12 | 42,12 | 992.900 |
16 feb 2024 | 42,75 | 43,14 | 42,43 | 42,65 | 42,65 | 1.209.200 |
15 feb 2024 | 42,96 | 43,88 | 42,70 | 43,29 | 43,29 | 1.239.500 |
14 feb 2024 | 42,30 | 42,66 | 41,74 | 42,62 | 42,62 | 1.350.400 |
13 feb 2024 | 41,57 | 42,07 | 40,86 | 41,60 | 41,60 | 1.745.200 |
12 feb 2024 | 42,61 | 43,68 | 42,61 | 43,15 | 43,15 | 1.263.100 |
09 feb 2024 | 42,43 | 42,81 | 42,14 | 42,55 | 42,55 | 1.487.600 |
08 feb 2024 | 41,58 | 42,34 | 41,35 | 42,28 | 42,28 | 790.100 |
07 feb 2024 | 41,88 | 42,29 | 40,48 | 41,81 | 41,81 | 1.610.600 |
06 feb 2024 | 42,01 | 42,64 | 41,45 | 41,78 | 41,78 | 1.528.900 |
05 feb 2024 | 42,31 | 42,54 | 41,49 | 42,01 | 42,01 | 1.750.500 |
02 feb 2024 | 41,47 | 43,31 | 41,33 | 42,89 | 42,89 | 1.584.600 |
01 feb 2024 | 44,97 | 45,22 | 41,68 | 42,42 | 42,42 | 3.436.600 |
31 ene 2024 | 46,50 | 46,97 | 44,94 | 45,11 | 45,11 | 3.013.100 |
30 ene 2024 | 48,99 | 49,53 | 48,65 | 48,71 | 48,71 | 1.021.100 |
29 ene 2024 | 48,81 | 49,08 | 48,33 | 49,05 | 49,05 | 670.500 |
26 ene 2024 | 48,86 | 49,41 | 48,32 | 48,75 | 48,75 | 705.000 |
25 ene 2024 | 49,23 | 49,31 | 47,79 | 48,50 | 48,50 | 1.008.300 |
24 ene 2024 | 49,14 | 49,37 | 48,43 | 48,72 | 48,72 | 1.433.300 |
23 ene 2024 | 49,64 | 49,94 | 48,74 | 48,82 | 48,82 | 2.173.300 |
22 ene 2024 | 48,40 | 49,42 | 48,03 | 49,30 | 49,30 | 1.467.400 |
19 ene 2024 | 46,77 | 47,87 | 45,71 | 47,85 | 47,85 | 1.699.100 |
18 ene 2024 | 45,85 | 46,08 | 45,28 | 45,82 | 45,82 | 1.734.800 |
17 ene 2024 | 45,06 | 45,64 | 44,78 | 45,50 | 45,50 | 1.018.900 |
16 ene 2024 | 46,04 | 46,41 | 45,64 | 45,85 | 45,85 | 1.283.400 |
12 ene 2024 | 47,36 | 47,63 | 46,11 | 46,84 | 46,84 | 739.900 |
11 ene 2024 | 48,19 | 48,40 | 46,71 | 47,37 | 47,37 | 1.078.600 |
10 ene 2024 | 48,57 | 48,78 | 48,02 | 48,35 | 48,35 | 659.700 |
09 ene 2024 | 48,34 | 48,87 | 48,02 | 48,57 | 48,57 | 629.400 |
08 ene 2024 | 48,34 | 49,09 | 48,28 | 49,09 | 49,09 | 514.000 |
05 ene 2024 | 48,29 | 49,32 | 48,19 | 48,73 | 48,73 | 1.050.300 |
04 ene 2024 | 48,20 | 48,98 | 48,20 | 48,70 | 48,70 | 963.100 |
03 ene 2024 | 49,36 | 49,36 | 48,02 | 48,21 | 48,21 | 823.500 |
02 ene 2024 | 49,33 | 50,75 | 49,26 | 49,75 | 49,75 | 1.049.200 |
29 dic 2023 | 50,58 | 50,66 | 49,80 | 49,83 | 49,83 | 622.900 |
28 dic 2023 | 50,25 | 50,88 | 50,09 | 50,66 | 50,66 | 668.200 |
27 dic 2023 | 50,88 | 51,02 | 50,35 | 50,68 | 50,68 | 657.800 |
26 dic 2023 | 50,52 | 51,16 | 50,05 | 50,79 | 50,79 | 369.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |