Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 38,52 | 39,76 | 38,04 | 38,91 | 38,91 | 1.159.800 |
25 jul 2024 | 38,04 | 39,47 | 38,04 | 38,24 | 38,24 | 11.009.300 |
24 jul 2024 | 37,89 | 39,82 | 37,77 | 38,40 | 38,40 | 2.421.600 |
23 jul 2024 | 35,50 | 37,09 | 35,13 | 36,94 | 36,94 | 1.124.200 |
22 jul 2024 | 34,96 | 35,75 | 34,84 | 35,38 | 35,38 | 1.655.900 |
19 jul 2024 | 32,93 | 34,83 | 32,93 | 34,69 | 34,69 | 915.000 |
18 jul 2024 | 34,85 | 35,25 | 33,14 | 33,20 | 33,20 | 1.267.600 |
17 jul 2024 | 34,03 | 35,10 | 33,89 | 34,85 | 34,85 | 854.600 |
16 jul 2024 | 31,99 | 34,18 | 31,35 | 34,15 | 34,15 | 1.162.000 |
15 jul 2024 | 32,15 | 32,36 | 31,32 | 31,78 | 31,78 | 1.259.600 |
12 jul 2024 | 31,86 | 32,69 | 31,36 | 32,38 | 32,38 | 909.800 |
11 jul 2024 | 30,26 | 32,05 | 30,10 | 31,48 | 31,48 | 1.324.900 |
10 jul 2024 | 30,01 | 30,24 | 29,74 | 29,96 | 29,96 | 592.900 |
09 jul 2024 | 30,33 | 30,41 | 29,83 | 30,01 | 30,01 | 625.700 |
08 jul 2024 | 31,62 | 31,75 | 30,07 | 30,36 | 30,36 | 980.100 |
05 jul 2024 | 30,96 | 31,37 | 30,61 | 31,26 | 31,26 | 1.108.900 |
03 jul 2024 | 31,40 | 31,40 | 30,62 | 31,01 | 31,01 | 1.100.100 |
02 jul 2024 | 31,68 | 31,68 | 30,87 | 31,36 | 31,36 | 1.161.700 |
01 jul 2024 | 33,22 | 34,23 | 31,61 | 31,63 | 31,63 | 1.034.600 |
28 jun 2024 | 33,56 | 33,57 | 32,71 | 33,22 | 33,22 | 948.100 |
27 jun 2024 | 33,64 | 33,83 | 33,01 | 33,53 | 33,53 | 637.700 |
26 jun 2024 | 32,67 | 33,78 | 32,47 | 33,76 | 33,76 | 996.000 |
25 jun 2024 | 33,41 | 33,77 | 32,68 | 32,90 | 32,90 | 862.600 |
24 jun 2024 | 35,33 | 35,39 | 33,86 | 33,91 | 33,91 | 1.153.900 |
21 jun 2024 | 34,87 | 35,47 | 34,65 | 35,21 | 35,21 | 1.257.900 |
20 jun 2024 | 35,26 | 35,41 | 34,28 | 34,84 | 34,84 | 877.400 |
18 jun 2024 | 36,17 | 36,97 | 35,50 | 35,61 | 35,61 | 663.300 |
17 jun 2024 | 36,11 | 36,59 | 35,40 | 36,31 | 36,31 | 1.075.900 |
14 jun 2024 | 37,08 | 37,21 | 35,47 | 36,45 | 36,45 | 1.589.300 |
13 jun 2024 | 39,54 | 39,95 | 36,68 | 37,32 | 37,32 | 1.883.800 |
12 jun 2024 | 40,63 | 41,24 | 39,76 | 39,97 | 39,97 | 811.300 |
11 jun 2024 | 41,07 | 41,12 | 39,89 | 40,01 | 40,01 | 843.900 |
10 jun 2024 | 41,28 | 41,94 | 40,66 | 41,12 | 41,12 | 883.900 |
07 jun 2024 | 42,11 | 42,43 | 41,62 | 41,67 | 41,67 | 590.200 |
06 jun 2024 | 43,09 | 43,61 | 42,44 | 42,58 | 42,58 | 685.800 |
05 jun 2024 | 43,25 | 43,72 | 42,93 | 43,54 | 43,54 | 412.500 |
04 jun 2024 | 44,77 | 44,77 | 43,22 | 43,26 | 43,26 | 568.300 |
03 jun 2024 | 44,20 | 45,47 | 43,88 | 44,96 | 44,96 | 533.100 |
31 may 2024 | 44,31 | 44,90 | 43,77 | 44,19 | 44,19 | 648.400 |
30 may 2024 | 43,74 | 44,80 | 43,74 | 44,20 | 44,20 | 701.400 |
29 may 2024 | 43,65 | 43,97 | 42,84 | 43,71 | 43,71 | 637.000 |
28 may 2024 | 42,40 | 44,17 | 41,56 | 44,05 | 44,05 | 720.500 |
24 may 2024 | 41,84 | 42,50 | 41,26 | 42,40 | 42,40 | 796.800 |
23 may 2024 | 42,61 | 42,61 | 41,45 | 41,85 | 41,85 | 764.000 |
22 may 2024 | 41,28 | 42,92 | 40,77 | 42,60 | 42,60 | 1.212.700 |
21 may 2024 | 42,03 | 42,27 | 41,08 | 41,35 | 41,35 | 1.186.400 |
20 may 2024 | 42,59 | 42,89 | 42,00 | 42,39 | 42,39 | 650.500 |
17 may 2024 | 43,94 | 44,10 | 42,24 | 42,82 | 42,82 | 672.300 |
16 may 2024 | 44,63 | 45,28 | 43,76 | 43,99 | 43,99 | 791.600 |
15 may 2024 | 45,15 | 46,38 | 44,85 | 44,96 | 44,96 | 929.000 |
14 may 2024 | 43,00 | 47,76 | 42,30 | 44,18 | 44,18 | 2.637.200 |
13 may 2024 | 42,72 | 43,13 | 42,07 | 42,11 | 42,11 | 675.200 |
10 may 2024 | 43,59 | 43,72 | 41,52 | 42,61 | 42,61 | 1.081.200 |
09 may 2024 | 42,65 | 44,86 | 41,23 | 43,62 | 43,62 | 1.230.400 |
08 may 2024 | 43,40 | 43,77 | 42,64 | 42,68 | 42,68 | 982.500 |
07 may 2024 | 43,43 | 44,29 | 42,90 | 43,88 | 43,88 | 907.800 |
06 may 2024 | 42,88 | 43,70 | 42,38 | 43,41 | 43,41 | 778.600 |
03 may 2024 | 42,92 | 43,29 | 41,87 | 42,50 | 42,50 | 902.000 |
02 may 2024 | 41,57 | 43,07 | 39,10 | 42,22 | 42,22 | 1.715.400 |
01 may 2024 | 40,34 | 40,62 | 39,45 | 39,68 | 39,68 | 844.800 |
30 abr 2024 | 38,51 | 40,72 | 38,51 | 40,55 | 40,55 | 942.400 |
29 abr 2024 | 39,82 | 41,27 | 39,17 | 39,36 | 39,36 | 796.000 |
26 abr 2024 | 39,49 | 40,41 | 39,30 | 39,64 | 39,64 | 547.000 |
25 abr 2024 | 40,75 | 40,75 | 38,91 | 39,69 | 39,69 | 913.700 |
24 abr 2024 | 39,73 | 40,84 | 39,18 | 40,82 | 40,82 | 950.500 |
23 abr 2024 | 38,98 | 40,82 | 38,98 | 40,40 | 40,40 | 1.192.800 |
22 abr 2024 | 39,07 | 39,61 | 38,33 | 39,08 | 39,08 | 907.800 |
19 abr 2024 | 38,19 | 39,47 | 37,78 | 39,12 | 39,12 | 1.106.300 |
18 abr 2024 | 38,63 | 39,12 | 38,10 | 38,26 | 38,26 | 1.039.100 |
17 abr 2024 | 40,35 | 40,35 | 38,67 | 38,71 | 38,71 | 754.600 |
16 abr 2024 | 41,07 | 41,18 | 39,86 | 40,30 | 40,30 | 807.200 |
15 abr 2024 | 42,20 | 42,49 | 41,23 | 41,45 | 41,45 | 551.100 |
12 abr 2024 | 42,62 | 43,11 | 42,00 | 42,17 | 42,17 | 598.000 |
11 abr 2024 | 44,85 | 44,85 | 42,65 | 42,98 | 42,98 | 641.500 |
10 abr 2024 | 43,45 | 44,45 | 43,00 | 43,99 | 43,99 | 711.900 |
09 abr 2024 | 43,67 | 44,95 | 43,46 | 44,63 | 44,63 | 852.000 |
08 abr 2024 | 42,83 | 43,63 | 42,64 | 43,35 | 43,35 | 583.100 |
05 abr 2024 | 42,68 | 43,30 | 41,97 | 42,70 | 42,70 | 805.200 |
04 abr 2024 | 42,72 | 44,22 | 42,46 | 42,68 | 42,68 | 1.343.900 |
03 abr 2024 | 42,08 | 42,74 | 41,92 | 42,53 | 42,53 | 1.499.100 |
02 abr 2024 | 47,12 | 47,17 | 41,75 | 42,15 | 42,15 | 2.439.000 |
01 abr 2024 | 47,94 | 47,94 | 46,53 | 47,00 | 47,00 | 760.100 |
28 mar 2024 | 48,35 | 49,08 | 47,87 | 47,94 | 47,94 | 522.600 |
27 mar 2024 | 47,44 | 48,44 | 46,92 | 48,26 | 48,26 | 703.300 |
26 mar 2024 | 47,71 | 47,76 | 46,85 | 47,00 | 47,00 | 1.019.700 |
25 mar 2024 | 47,02 | 47,89 | 47,02 | 47,47 | 47,47 | 810.700 |
22 mar 2024 | 47,36 | 47,69 | 46,62 | 46,80 | 46,80 | 541.800 |
21 mar 2024 | 47,56 | 48,40 | 47,01 | 47,31 | 47,31 | 624.300 |
20 mar 2024 | 48,38 | 48,50 | 46,72 | 47,42 | 47,42 | 895.200 |
19 mar 2024 | 48,85 | 49,19 | 48,20 | 48,38 | 48,38 | 801.900 |
18 mar 2024 | 48,41 | 49,12 | 47,15 | 49,00 | 49,00 | 938.000 |
15 mar 2024 | 47,40 | 48,63 | 46,96 | 48,41 | 48,41 | 1.441.200 |
14 mar 2024 | 46,85 | 47,49 | 45,72 | 47,48 | 47,48 | 1.071.700 |
13 mar 2024 | 46,87 | 47,97 | 46,71 | 47,26 | 47,26 | 845.700 |
12 mar 2024 | 46,59 | 48,31 | 45,66 | 46,82 | 46,82 | 1.295.000 |
11 mar 2024 | 46,48 | 47,51 | 46,32 | 46,79 | 46,79 | 988.700 |
08 mar 2024 | 44,74 | 46,83 | 44,69 | 46,26 | 46,26 | 1.252.000 |
07 mar 2024 | 43,36 | 45,25 | 43,31 | 44,73 | 44,73 | 1.152.600 |
06 mar 2024 | 43,00 | 43,39 | 42,31 | 42,87 | 42,87 | 776.500 |
05 mar 2024 | 44,41 | 44,91 | 42,86 | 42,94 | 42,94 | 695.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |