Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 43,69 | 43,88 | 42,49 | 42,64 | 42,64 | 1.119.700 |
20 jun 2024 | 45,66 | 46,25 | 43,56 | 43,81 | 43,81 | 369.900 |
18 jun 2024 | 46,36 | 46,54 | 44,61 | 46,04 | 46,04 | 363.000 |
17 jun 2024 | 45,09 | 46,54 | 45,01 | 46,50 | 46,50 | 357.100 |
14 jun 2024 | 46,43 | 46,95 | 44,78 | 45,22 | 45,22 | 217.400 |
13 jun 2024 | 47,10 | 47,61 | 46,09 | 46,96 | 46,96 | 354.100 |
12 jun 2024 | 46,60 | 47,53 | 45,36 | 45,38 | 45,38 | 437.600 |
11 jun 2024 | 45,08 | 46,23 | 44,59 | 44,64 | 44,64 | 505.000 |
10 jun 2024 | 43,75 | 46,53 | 43,74 | 45,57 | 45,57 | 839.700 |
07 jun 2024 | 43,24 | 43,79 | 42,60 | 42,94 | 42,94 | 221.100 |
06 jun 2024 | 43,76 | 44,10 | 43,44 | 43,64 | 43,64 | 199.700 |
05 jun 2024 | 42,86 | 43,99 | 42,25 | 43,99 | 43,99 | 301.300 |
04 jun 2024 | 43,42 | 43,58 | 42,27 | 42,52 | 42,52 | 376.800 |
03 jun 2024 | 45,21 | 45,33 | 43,17 | 43,93 | 43,93 | 402.800 |
31 may 2024 | 46,81 | 46,89 | 43,75 | 44,62 | 44,62 | 748.400 |
30 may 2024 | 47,35 | 47,46 | 46,27 | 46,58 | 46,58 | 384.300 |
29 may 2024 | 47,47 | 48,62 | 47,18 | 47,38 | 47,38 | 305.700 |
28 may 2024 | 48,80 | 49,42 | 48,29 | 48,36 | 48,36 | 288.100 |
24 may 2024 | 48,10 | 49,02 | 47,83 | 48,34 | 48,34 | 188.300 |
23 may 2024 | 50,00 | 50,00 | 47,78 | 47,94 | 47,94 | 430.700 |
22 may 2024 | 47,99 | 49,94 | 47,53 | 49,65 | 49,65 | 923.700 |
21 may 2024 | 45,76 | 46,71 | 45,76 | 46,70 | 46,70 | 241.200 |
20 may 2024 | 45,43 | 46,55 | 45,14 | 46,15 | 46,15 | 475.500 |
17 may 2024 | 45,41 | 45,60 | 44,90 | 45,43 | 45,43 | 260.900 |
16 may 2024 | 44,63 | 45,53 | 44,50 | 45,34 | 45,34 | 359.200 |
15 may 2024 | 43,86 | 44,47 | 43,14 | 44,41 | 44,41 | 282.000 |
14 may 2024 | 42,19 | 43,14 | 41,88 | 43,08 | 43,08 | 509.700 |
13 may 2024 | 42,63 | 43,72 | 41,27 | 41,46 | 41,46 | 649.400 |
10 may 2024 | 41,33 | 42,59 | 39,80 | 42,01 | 42,01 | 532.300 |
09 may 2024 | 40,52 | 42,24 | 37,74 | 41,49 | 41,49 | 1.273.900 |
08 may 2024 | 44,18 | 44,88 | 43,77 | 44,77 | 44,77 | 272.000 |
07 may 2024 | 44,90 | 45,24 | 44,63 | 44,90 | 44,90 | 241.000 |
06 may 2024 | 44,83 | 45,09 | 44,54 | 44,90 | 44,90 | 302.400 |
03 may 2024 | 44,33 | 45,12 | 44,29 | 44,69 | 44,69 | 222.700 |
02 may 2024 | 42,89 | 43,20 | 41,86 | 42,97 | 42,97 | 194.400 |
01 may 2024 | 42,33 | 43,30 | 41,82 | 42,20 | 42,20 | 246.800 |
30 abr 2024 | 44,22 | 44,63 | 42,24 | 42,28 | 42,28 | 292.000 |
29 abr 2024 | 43,50 | 45,19 | 43,50 | 44,52 | 44,52 | 273.400 |
26 abr 2024 | 42,04 | 44,08 | 41,69 | 43,24 | 43,24 | 257.800 |
25 abr 2024 | 41,88 | 41,88 | 40,44 | 41,76 | 41,76 | 174.900 |
24 abr 2024 | 42,81 | 43,05 | 41,63 | 42,00 | 42,00 | 134.700 |
23 abr 2024 | 41,10 | 42,63 | 41,10 | 42,58 | 42,58 | 192.000 |
22 abr 2024 | 40,48 | 41,69 | 40,05 | 41,10 | 41,10 | 188.900 |
19 abr 2024 | 39,91 | 40,22 | 39,39 | 40,09 | 40,09 | 287.400 |
18 abr 2024 | 40,91 | 42,00 | 40,01 | 40,11 | 40,11 | 266.500 |
17 abr 2024 | 41,79 | 42,70 | 40,76 | 40,76 | 40,76 | 183.500 |
16 abr 2024 | 41,68 | 42,23 | 41,30 | 41,41 | 41,41 | 247.000 |
15 abr 2024 | 43,75 | 44,04 | 41,98 | 42,01 | 42,01 | 200.100 |
12 abr 2024 | 43,79 | 43,92 | 43,10 | 43,37 | 43,37 | 135.500 |
11 abr 2024 | 43,65 | 44,43 | 43,47 | 44,21 | 44,21 | 123.700 |
10 abr 2024 | 43,25 | 43,83 | 42,62 | 43,59 | 43,59 | 209.000 |
09 abr 2024 | 45,31 | 45,47 | 44,51 | 44,92 | 44,92 | 199.200 |
08 abr 2024 | 43,88 | 44,79 | 43,61 | 44,72 | 44,72 | 133.800 |
05 abr 2024 | 43,47 | 43,95 | 43,11 | 43,43 | 43,43 | 210.900 |
04 abr 2024 | 44,59 | 45,20 | 43,28 | 43,52 | 43,52 | 217.000 |
03 abr 2024 | 43,41 | 45,60 | 43,31 | 43,92 | 43,92 | 410.100 |
02 abr 2024 | 43,67 | 44,12 | 42,87 | 43,60 | 43,60 | 206.400 |
01 abr 2024 | 45,34 | 45,88 | 43,89 | 44,55 | 44,55 | 320.200 |
28 mar 2024 | 45,19 | 46,07 | 44,90 | 45,36 | 45,36 | 383.500 |
27 mar 2024 | 43,80 | 45,32 | 43,39 | 45,08 | 45,08 | 561.700 |
26 mar 2024 | 43,06 | 43,98 | 42,57 | 42,72 | 42,72 | 246.200 |
25 mar 2024 | 41,45 | 44,35 | 41,37 | 42,60 | 42,60 | 527.800 |
22 mar 2024 | 41,76 | 41,88 | 40,14 | 41,09 | 41,09 | 310.100 |
21 mar 2024 | 43,21 | 43,76 | 41,52 | 41,58 | 41,58 | 482.600 |
20 mar 2024 | 40,72 | 43,46 | 40,72 | 42,91 | 42,91 | 230.400 |
19 mar 2024 | 40,51 | 41,64 | 40,51 | 40,90 | 40,90 | 242.200 |
18 mar 2024 | 41,38 | 41,55 | 40,68 | 40,88 | 40,88 | 313.300 |
15 mar 2024 | 41,46 | 42,02 | 41,12 | 41,42 | 41,42 | 286.600 |
14 mar 2024 | 42,83 | 43,49 | 41,43 | 42,01 | 42,01 | 275.900 |
13 mar 2024 | 44,11 | 44,98 | 41,90 | 43,25 | 43,25 | 370.100 |
12 mar 2024 | 43,95 | 45,65 | 43,20 | 44,11 | 44,11 | 584.600 |
11 mar 2024 | 46,17 | 46,17 | 42,03 | 42,06 | 42,06 | 359.300 |
08 mar 2024 | 42,79 | 44,04 | 42,79 | 43,41 | 43,41 | 151.700 |
07 mar 2024 | 42,68 | 43,15 | 41,50 | 42,24 | 42,24 | 92.500 |
06 mar 2024 | 42,15 | 42,60 | 41,51 | 42,13 | 42,13 | 112.700 |
05 mar 2024 | 41,83 | 42,26 | 41,24 | 41,57 | 41,57 | 150.200 |
04 mar 2024 | 42,97 | 43,16 | 41,66 | 42,29 | 42,29 | 210.700 |
01 mar 2024 | 43,90 | 43,90 | 42,30 | 42,95 | 42,95 | 170.000 |
29 feb 2024 | 44,36 | 44,75 | 43,45 | 43,82 | 43,82 | 210.200 |
28 feb 2024 | 43,22 | 45,83 | 43,09 | 43,56 | 43,56 | 215.300 |
27 feb 2024 | 42,73 | 46,44 | 40,83 | 43,51 | 43,51 | 456.800 |
26 feb 2024 | 45,87 | 46,87 | 45,33 | 45,42 | 45,42 | 270.500 |
23 feb 2024 | 46,45 | 47,19 | 45,32 | 46,27 | 46,27 | 174.400 |
22 feb 2024 | 46,93 | 47,20 | 45,78 | 46,37 | 46,37 | 128.800 |
21 feb 2024 | 46,49 | 46,84 | 45,44 | 45,97 | 45,97 | 189.200 |
20 feb 2024 | 47,19 | 47,58 | 46,42 | 46,84 | 46,84 | 240.800 |
16 feb 2024 | 48,02 | 48,94 | 47,43 | 48,16 | 48,16 | 199.000 |
15 feb 2024 | 49,02 | 49,36 | 47,65 | 48,69 | 48,69 | 138.400 |
14 feb 2024 | 47,02 | 48,79 | 46,91 | 48,70 | 48,70 | 118.600 |
13 feb 2024 | 46,07 | 48,12 | 45,75 | 46,00 | 46,00 | 183.200 |
12 feb 2024 | 48,09 | 49,81 | 48,09 | 48,88 | 48,88 | 165.700 |
09 feb 2024 | 47,72 | 48,87 | 47,63 | 48,09 | 48,09 | 153.600 |
08 feb 2024 | 47,39 | 48,50 | 46,92 | 47,25 | 47,25 | 133.700 |
07 feb 2024 | 45,67 | 47,62 | 44,90 | 47,23 | 47,23 | 176.900 |
06 feb 2024 | 45,26 | 45,77 | 44,87 | 45,42 | 45,42 | 104.900 |
05 feb 2024 | 45,44 | 45,59 | 44,72 | 45,26 | 45,26 | 115.400 |
02 feb 2024 | 45,96 | 47,10 | 45,68 | 46,08 | 46,08 | 177.400 |
01 feb 2024 | 46,09 | 46,68 | 45,23 | 46,45 | 46,45 | 143.100 |
31 ene 2024 | 47,38 | 47,84 | 45,44 | 45,54 | 45,54 | 179.900 |
30 ene 2024 | 48,00 | 48,28 | 47,33 | 47,77 | 47,77 | 183.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |