Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 45,09 | 45,38 | 45,09 | 45,28 | 45,28 | 716 |
28 may 2024 | 45,61 | 45,70 | 45,50 | 45,63 | 45,63 | 4090 |
24 may 2024 | 45,23 | 45,24 | 45,23 | 45,24 | 45,24 | 779 |
23 may 2024 | 45,02 | 45,23 | 44,71 | 44,71 | 44,71 | 2630 |
22 may 2024 | 44,97 | 44,98 | 44,84 | 44,84 | 44,84 | 3156 |
21 may 2024 | 44,86 | 45,00 | 44,84 | 45,00 | 45,00 | 832 |
20 may 2024 | 44,97 | 45,11 | 44,97 | 45,11 | 45,11 | 1827 |
17 may 2024 | 44,82 | 44,82 | 44,71 | 44,76 | 44,76 | 1888 |
16 may 2024 | 44,84 | 44,95 | 44,81 | 44,81 | 44,81 | 746 |
15 may 2024 | 44,41 | 44,81 | 44,22 | 44,81 | 44,81 | 790 |
14 may 2024 | 43,97 | 44,05 | 43,97 | 44,05 | 44,05 | 498 |
13 may 2024 | 43,65 | 43,66 | 43,51 | 43,58 | 43,58 | 2043 |
10 may 2024 | 43,63 | 43,63 | 43,24 | 43,40 | 43,40 | 7291 |
09 may 2024 | 43,36 | 43,41 | 43,36 | 43,41 | 43,41 | 371 |
08 may 2024 | 43,08 | 43,27 | 43,08 | 43,27 | 43,27 | 597 |
07 may 2024 | 43,38 | 43,50 | 43,36 | 43,47 | 43,47 | 1711 |
06 may 2024 | 43,02 | 43,43 | 43,02 | 43,43 | 43,43 | 1450 |
03 may 2024 | 42,74 | 42,93 | 42,63 | 42,87 | 42,87 | 32.614 |
02 may 2024 | 41,45 | 42,10 | 41,45 | 42,08 | 42,08 | 3923 |
01 may 2024 | 40,95 | 41,37 | 40,95 | 40,97 | 40,97 | 12.564 |
30 abr 2024 | 41,38 | 41,38 | 41,13 | 41,13 | 41,13 | 1078 |
29 abr 2024 | 41,68 | 41,75 | 41,63 | 41,75 | 41,75 | 1941 |
26 abr 2024 | 41,36 | 41,69 | 41,36 | 41,66 | 41,66 | 811 |
25 abr 2024 | 40,29 | 41,06 | 40,29 | 41,06 | 41,06 | 1136 |
24 abr 2024 | 41,52 | 41,52 | 41,36 | 41,36 | 41,36 | 424 |
23 abr 2024 | 41,10 | 41,44 | 41,10 | 41,42 | 41,42 | 4296 |
22 abr 2024 | 40,42 | 40,73 | 40,17 | 40,61 | 40,61 | 5454 |
19 abr 2024 | 40,98 | 41,00 | 40,07 | 40,16 | 40,16 | 3334 |
18 abr 2024 | 41,54 | 41,74 | 41,47 | 41,47 | 41,47 | 2446 |
17 abr 2024 | 42,11 | 42,11 | 41,06 | 41,42 | 41,42 | 11.171 |
16 abr 2024 | 41,86 | 42,05 | 41,84 | 42,05 | 42,05 | 1256 |
15 abr 2024 | 43,24 | 43,24 | 42,06 | 42,06 | 42,06 | 994 |
12 abr 2024 | 43,14 | 43,14 | 42,93 | 43,02 | 43,02 | 498 |
11 abr 2024 | 43,34 | 43,74 | 43,34 | 43,73 | 43,73 | 1188 |
10 abr 2024 | 43,25 | 43,28 | 43,01 | 43,28 | 43,28 | 2253 |
09 abr 2024 | 43,70 | 43,70 | 43,44 | 43,63 | 43,63 | 1316 |
08 abr 2024 | 43,75 | 43,77 | 43,59 | 43,61 | 43,61 | 2134 |
05 abr 2024 | 43,50 | 43,84 | 43,50 | 43,79 | 43,79 | 1093 |
04 abr 2024 | 44,20 | 44,29 | 43,16 | 43,16 | 43,16 | 2257 |
03 abr 2024 | 43,33 | 43,85 | 43,33 | 43,78 | 43,78 | 857 |
02 abr 2024 | 43,29 | 43,65 | 43,22 | 43,64 | 43,64 | 21.008 |
01 abr 2024 | 43,96 | 44,07 | 43,77 | 43,77 | 43,77 | 2242 |
28 mar 2024 | 43,68 | 43,77 | 43,44 | 43,74 | 43,74 | 1957 |
27 mar 2024 | 43,65 | 43,69 | 43,65 | 43,69 | 43,69 | 602 |
26 mar 2024 | 44,04 | 44,07 | 43,81 | 43,81 | 43,81 | 921 |
25 mar 2024 | 43,58 | 43,89 | 43,58 | 43,79 | 43,79 | 1143 |
22 mar 2024 | 43,82 | 43,93 | 43,79 | 43,93 | 43,93 | 1027 |
21 mar 2024 | 44,51 | 44,51 | 43,94 | 43,94 | 43,94 | 2132 |
20 mar 2024 | 43,65 | 44,06 | 43,44 | 44,06 | 44,06 | 986 |
19 mar 2024 | 42,85 | 43,35 | 42,85 | 43,35 | 43,35 | 1012 |
18 mar 2024 | 43,51 | 43,51 | 43,30 | 43,37 | 43,37 | 1165 |
15 mar 2024 | 42,95 | 43,07 | 42,81 | 42,81 | 42,81 | 4627 |
14 mar 2024 | 44,09 | 44,50 | 43,57 | 43,57 | 43,57 | 10.709 |
13 mar 2024 | 44,36 | 44,36 | 44,13 | 44,13 | 44,13 | 1621 |
12 mar 2024 | 43,44 | 44,53 | 43,44 | 44,53 | 44,53 | 3157 |
11 mar 2024 | 43,72 | 43,72 | 43,55 | 43,55 | 43,55 | 2113 |
08 mar 2024 | 44,67 | 44,91 | 43,63 | 43,72 | 43,72 | 3051 |
07 mar 2024 | 43,62 | 44,42 | 43,62 | 44,41 | 44,41 | 1961 |
06 mar 2024 | 43,64 | 43,85 | 43,48 | 43,57 | 43,57 | 4713 |
05 mar 2024 | 43,24 | 43,24 | 42,82 | 42,98 | 42,98 | 2206 |
04 mar 2024 | 44,15 | 44,15 | 43,79 | 43,79 | 43,79 | 10.943 |
01 mar 2024 | 43,60 | 43,86 | 43,57 | 43,78 | 43,78 | 2087 |
29 feb 2024 | 42,96 | 43,04 | 42,84 | 43,04 | 43,04 | 2309 |
28 feb 2024 | 42,57 | 42,57 | 42,29 | 42,43 | 42,43 | 1836 |
27 feb 2024 | 42,68 | 42,90 | 42,67 | 42,82 | 42,82 | 1504 |
26 feb 2024 | 42,83 | 42,83 | 42,60 | 42,64 | 42,64 | 2367 |
23 feb 2024 | 43,01 | 43,08 | 42,60 | 42,60 | 42,60 | 1387 |
22 feb 2024 | 41,39 | 42,64 | 41,39 | 42,64 | 42,64 | 1200 |
21 feb 2024 | 40,93 | 40,94 | 40,64 | 40,94 | 40,94 | 7836 |
20 feb 2024 | 41,62 | 41,69 | 40,83 | 41,15 | 41,15 | 1701 |
16 feb 2024 | 42,38 | 42,38 | 41,94 | 41,94 | 41,94 | 411 |
15 feb 2024 | 42,58 | 42,62 | 42,44 | 42,55 | 42,55 | 810 |
14 feb 2024 | 42,10 | 42,30 | 42,10 | 42,30 | 42,30 | 1417 |
13 feb 2024 | 41,32 | 41,57 | 41,32 | 41,41 | 41,41 | 1414 |
12 feb 2024 | 42,09 | 42,60 | 42,08 | 42,08 | 42,08 | 1604 |
09 feb 2024 | 41,87 | 42,42 | 41,87 | 42,42 | 42,42 | 939 |
08 feb 2024 | 41,83 | 41,83 | 41,74 | 41,74 | 41,74 | 510 |
07 feb 2024 | 41,58 | 41,79 | 41,58 | 41,79 | 41,79 | 1501 |
06 feb 2024 | 40,05 | 41,55 | 40,05 | 41,36 | 41,36 | 8866 |
05 feb 2024 | 41,51 | 41,51 | 41,03 | 41,34 | 41,34 | 1543 |
02 feb 2024 | 41,06 | 41,52 | 41,06 | 41,52 | 41,52 | 4140 |
01 feb 2024 | 39,78 | 40,22 | 39,78 | 40,22 | 40,22 | 1228 |
31 ene 2024 | 39,96 | 40,22 | 39,96 | 40,02 | 40,02 | 3334 |
30 ene 2024 | 40,60 | 40,84 | 40,42 | 40,54 | 40,54 | 4840 |
29 ene 2024 | 40,69 | 40,93 | 40,57 | 40,93 | 40,93 | 1636 |
26 ene 2024 | 40,55 | 40,57 | 40,47 | 40,47 | 40,47 | 799 |
25 ene 2024 | 40,85 | 40,85 | 40,47 | 40,70 | 40,70 | 3437 |
24 ene 2024 | 40,58 | 41,00 | 40,37 | 40,46 | 40,46 | 3736 |
23 ene 2024 | 39,65 | 39,81 | 39,59 | 39,79 | 39,79 | 1802 |
22 ene 2024 | 39,49 | 39,65 | 39,49 | 39,56 | 39,56 | 2230 |
19 ene 2024 | 38,86 | 39,57 | 38,86 | 39,57 | 39,57 | 1027 |
18 ene 2024 | 38,00 | 38,63 | 38,00 | 38,63 | 38,63 | 1640 |
17 ene 2024 | 37,95 | 37,95 | 37,93 | 37,93 | 37,93 | 656 |
16 ene 2024 | 38,29 | 38,31 | 38,14 | 38,22 | 38,22 | 1642 |
12 ene 2024 | 38,61 | 38,61 | 38,57 | 38,57 | 38,57 | 289 |
11 ene 2024 | 38,59 | 38,59 | 38,01 | 38,53 | 38,53 | 1847 |
10 ene 2024 | 38,20 | 38,30 | 38,20 | 38,30 | 38,30 | 653 |
09 ene 2024 | 37,67 | 38,16 | 37,67 | 37,98 | 37,98 | 43.173 |
08 ene 2024 | 37,05 | 38,12 | 37,05 | 38,06 | 38,06 | 2317 |
05 ene 2024 | 37,42 | 37,42 | 37,21 | 37,21 | 37,21 | 1319 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |