Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 39,10 | 40,33 | 38,97 | 40,19 | 40,19 | 432.630 |
25 jul 2024 | 38,88 | 39,28 | 38,67 | 39,17 | 39,17 | 327.627 |
24 jul 2024 | 37,79 | 38,78 | 37,71 | 38,68 | 38,68 | 391.071 |
23 jul 2024 | 38,42 | 38,94 | 38,33 | 38,65 | 38,65 | 430.553 |
22 jul 2024 | 38,20 | 38,78 | 37,99 | 38,47 | 38,47 | 436.190 |
19 jul 2024 | 38,38 | 38,38 | 37,62 | 37,62 | 37,62 | 299.341 |
18 jul 2024 | 38,94 | 39,08 | 38,58 | 38,64 | 38,64 | 348.189 |
17 jul 2024 | 38,54 | 39,13 | 38,36 | 38,69 | 38,69 | 388.306 |
16 jul 2024 | 38,06 | 38,60 | 37,95 | 38,60 | 38,60 | 370.663 |
15 jul 2024 | 38,45 | 38,79 | 38,08 | 38,20 | 38,20 | 242.154 |
12 jul 2024 | 38,09 | 38,78 | 38,08 | 38,42 | 38,42 | 401.932 |
11 jul 2024 | 38,01 | 38,34 | 37,65 | 38,33 | 38,33 | 393.075 |
10 jul 2024 | 37,20 | 37,75 | 37,07 | 37,75 | 37,75 | 553.855 |
09 jul 2024 | 37,32 | 37,58 | 36,75 | 36,91 | 36,91 | - |
08 jul 2024 | 37,80 | 37,97 | 37,35 | 37,38 | 37,38 | 334.486 |
05 jul 2024 | 37,69 | 38,03 | 37,66 | 37,93 | 37,93 | 303.718 |
04 jul 2024 | 37,47 | 37,99 | 37,47 | 37,71 | 37,71 | 145.190 |
03 jul 2024 | 37,83 | 38,11 | 37,51 | 37,51 | 37,51 | 309.440 |
02 jul 2024 | 37,60 | 37,86 | 37,28 | 37,81 | 37,81 | 412.451 |
01 jul 2024 | 38,69 | 38,72 | 37,82 | 37,82 | 37,82 | 635.796 |
28 jun 2024 | 38,53 | 38,87 | 38,20 | 38,55 | 38,55 | 609.918 |
27 jun 2024 | 38,11 | 38,75 | 37,90 | 38,35 | 38,35 | 742.852 |
26 jun 2024 | 38,66 | 38,84 | 38,09 | 38,14 | 38,14 | 608.761 |
25 jun 2024 | 39,32 | 39,32 | 38,60 | 38,71 | 38,71 | 426.867 |
24 jun 2024 | 38,99 | 39,26 | 38,56 | 39,20 | 39,20 | 403.181 |
21 jun 2024 | 38,90 | 39,21 | 38,67 | 39,13 | 39,13 | 2.213.509 |
20 jun 2024 | 39,00 | 39,28 | 38,47 | 38,83 | 38,83 | 819.335 |
19 jun 2024 | 40,99 | 40,99 | 38,65 | 38,80 | 38,80 | 881.352 |
18 jun 2024 | 40,65 | 41,75 | 40,60 | 41,11 | 41,11 | 636.500 |
17 jun 2024 | 39,79 | 40,44 | 38,48 | 40,41 | 40,41 | 877.162 |
14 jun 2024 | 40,35 | 40,54 | 39,70 | 39,70 | 39,70 | 559.396 |
13 jun 2024 | 40,67 | 40,78 | 40,38 | 40,38 | 40,38 | 554.386 |
12 jun 2024 | 41,12 | 41,36 | 40,53 | 40,79 | 40,79 | 366.218 |
11 jun 2024 | 41,60 | 41,69 | 41,01 | 41,06 | 41,06 | 635.967 |
10 jun 2024 | 41,15 | 41,56 | 41,15 | 41,47 | 41,47 | 478.012 |
07 jun 2024 | 41,13 | 41,35 | 40,74 | 41,33 | 41,33 | 509.680 |
06 jun 2024 | 40,92 | 41,40 | 40,83 | 41,12 | 41,12 | 309.449 |
05 jun 2024 | 40,33 | 40,77 | 39,97 | 40,77 | 40,77 | 469.659 |
04 jun 2024 | 40,10 | 40,44 | 39,91 | 40,23 | 40,23 | 437.389 |
03 jun 2024 | 39,86 | 40,10 | 39,65 | 40,01 | 40,01 | 556.943 |
31 may 2024 | 39,33 | 39,53 | 39,03 | 39,37 | 39,37 | 2.131.781 |
30 may 2024 | 39,15 | 39,48 | 39,13 | 39,28 | 39,28 | 434.268 |
29 may 2024 | 39,40 | 39,52 | 39,08 | 39,28 | 39,28 | 458.892 |
28 may 2024 | 40,26 | 40,33 | 39,58 | 39,58 | 39,58 | 392.022 |
27 may 2024 | 40,37 | 40,37 | 40,01 | 40,25 | 40,25 | 164.808 |
24 may 2024 | 39,86 | 40,47 | 39,78 | 40,31 | 40,31 | 575.843 |
23 may 2024 | 40,49 | 40,73 | 39,83 | 40,13 | 40,13 | 524.290 |
22 may 2024 | 41,51 | 41,54 | 39,81 | 40,53 | 40,53 | 1.197.624 |
21 may 2024 | 41,84 | 41,90 | 41,35 | 41,46 | 41,46 | 456.778 |
20 may 2024 | 42,10 | 42,28 | 41,76 | 41,88 | 41,88 | 415.575 |
17 may 2024 | 42,10 | 42,36 | 42,01 | 42,14 | 42,14 | 623.082 |
16 may 2024 | 42,10 | 42,24 | 41,84 | 42,08 | 42,08 | 709.980 |
15 may 2024 | 41,69 | 42,19 | 41,67 | 42,05 | 42,05 | 625.574 |
14 may 2024 | 41,01 | 41,56 | 40,99 | 41,54 | 41,54 | 516.711 |
13 may 2024 | 40,78 | 40,93 | 40,59 | 40,93 | 40,93 | 407.083 |
10 may 2024 | 40,44 | 40,88 | 40,31 | 40,87 | 40,87 | 405.893 |
09 may 2024 | 39,83 | 40,40 | 39,83 | 40,35 | 40,35 | 421.007 |
08 may 2024 | 39,78 | 40,29 | 39,78 | 40,02 | 40,02 | 346.089 |
07 may 2024 | 39,68 | 39,88 | 39,48 | 39,72 | 39,72 | 484.605 |
06 may 2024 | 39,92 | 40,01 | 39,63 | 39,63 | 39,63 | 400.405 |
03 may 2024 | 39,72 | 40,37 | 39,56 | 39,94 | 39,94 | 641.081 |
02 may 2024 | 39,83 | 40,02 | 39,53 | 39,58 | 39,58 | 993.060 |
30 abr 2024 | 38,21 | 39,56 | 38,21 | 39,08 | 39,08 | 977.052 |
29 abr 2024 | 38,90 | 39,38 | 38,70 | 39,15 | 39,15 | 753.805 |
26 abr 2024 | 38,07 | 38,90 | 38,01 | 38,76 | 38,76 | 834.392 |
25 abr 2024 | 38,71 | 38,72 | 37,85 | 37,94 | 37,94 | 1.131.178 |
24 abr 2024 | 38,95 | 39,10 | 38,58 | 38,58 | 38,58 | 853.570 |
23 abr 2024 | 38,44 | 38,94 | 38,37 | 38,92 | 38,92 | 750.950 |
22 abr 2024 | 37,65 | 38,58 | 37,64 | 38,44 | 38,44 | 823.535 |
19 abr 2024 | 36,81 | 37,47 | 36,71 | 37,47 | 37,47 | 728.588 |
18 abr 2024 | 36,97 | 37,08 | 36,58 | 37,03 | 37,03 | 693.818 |
17 abr 2024 | 36,78 | 37,15 | 36,75 | 37,00 | 37,00 | 553.561 |
16 abr 2024 | 37,22 | 37,33 | 36,82 | 36,92 | 36,92 | 532.929 |
15 abr 2024 | 37,90 | 38,03 | 37,45 | 37,53 | 37,53 | 580.419 |
12 abr 2024 | 38,44 | 38,53 | 38,06 | 38,12 | 38,12 | 475.570 |
11 abr 2024 | 38,33 | 38,80 | 38,20 | 38,33 | 38,33 | 883.124 |
10 abr 2024 | 38,44 | 38,65 | 38,15 | 38,54 | 38,54 | 675.013 |
09 abr 2024 | 38,08 | 38,37 | 37,94 | 38,28 | 38,28 | 821.414 |
08 abr 2024 | 38,09 | 38,19 | 37,83 | 38,06 | 38,06 | 464.577 |
05 abr 2024 | 37,92 | 38,00 | 37,67 | 37,81 | 37,81 | 491.045 |
04 abr 2024 | 38,67 | 38,71 | 38,06 | 38,22 | 38,22 | 618.394 |
03 abr 2024 | 39,28 | 39,35 | 38,21 | 38,72 | 38,72 | 596.792 |
02 abr 2024 | 39,51 | 39,76 | 39,13 | 39,28 | 39,28 | 814.439 |
28 mar 2024 | 39,37 | 39,74 | 39,18 | 39,63 | 39,63 | 793.524 |
27 mar 2024 | 39,22 | 39,65 | 39,18 | 39,34 | 39,34 | 580.292 |
26 mar 2024 | 39,74 | 39,84 | 38,77 | 39,08 | 39,08 | 792.429 |
25 mar 2024 | 40,19 | 40,38 | 39,81 | 39,88 | 39,88 | 460.347 |
22 mar 2024 | 40,35 | 40,49 | 39,96 | 39,99 | 39,99 | 451.960 |
21 mar 2024 | 40,42 | 40,56 | 39,96 | 40,42 | 40,42 | 597.827 |
20 mar 2024 | 40,71 | 40,71 | 40,21 | 40,24 | 40,24 | 314.206 |
19 mar 2024 | 40,45 | 40,85 | 40,38 | 40,72 | 40,72 | 324.362 |
18 mar 2024 | 40,20 | 40,70 | 40,19 | 40,62 | 40,62 | 512.459 |
15 mar 2024 | 40,32 | 40,44 | 40,10 | 40,10 | 40,10 | 1.710.282 |
14 mar 2024 | 40,67 | 40,96 | 40,12 | 40,14 | 40,14 | 633.875 |
13 mar 2024 | 41,01 | 41,12 | 40,56 | 40,64 | 40,64 | 325.859 |
12 mar 2024 | 41,33 | 41,58 | 41,05 | 41,05 | 41,05 | 393.926 |
11 mar 2024 | 40,68 | 41,26 | 40,68 | 41,26 | 41,26 | 391.918 |
08 mar 2024 | 40,81 | 40,99 | 40,53 | 40,79 | 40,79 | 358.503 |
07 mar 2024 | 40,56 | 40,88 | 40,35 | 40,72 | 40,72 | 492.092 |
06 mar 2024 | 40,77 | 40,92 | 40,51 | 40,83 | 40,83 | 727.997 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |