Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 37,58 | 37,90 | 37,13 | 37,88 | 37,88 | 3.898.600 |
26 mar 2024 | 37,06 | 37,61 | 36,64 | 37,29 | 37,29 | 5.735.100 |
25 mar 2024 | 37,12 | 37,17 | 35,97 | 36,66 | 36,66 | 8.841.000 |
22 mar 2024 | 37,54 | 37,56 | 36,71 | 37,26 | 37,26 | 4.765.600 |
21 mar 2024 | 38,00 | 38,38 | 37,59 | 37,69 | 37,69 | 6.408.000 |
20 mar 2024 | 36,42 | 37,86 | 36,31 | 37,82 | 37,82 | 7.223.300 |
19 mar 2024 | 36,17 | 36,80 | 35,85 | 36,46 | 36,46 | 7.812.100 |
18 mar 2024 | 37,92 | 38,26 | 35,95 | 36,20 | 36,20 | 15.231.800 |
15 mar 2024 | 40,19 | 40,67 | 39,10 | 39,24 | 39,24 | 9.829.800 |
14 mar 2024 | 40,69 | 41,41 | 39,93 | 40,65 | 40,65 | 6.921.100 |
13 mar 2024 | 40,47 | 41,65 | 40,33 | 40,39 | 40,39 | 7.153.300 |
12 mar 2024 | 40,79 | 41,11 | 39,73 | 40,81 | 40,81 | 10.794.500 |
11 mar 2024 | 39,64 | 42,65 | 39,61 | 42,04 | 42,04 | 8.676.100 |
08 mar 2024 | 40,24 | 41,41 | 39,85 | 39,94 | 39,94 | 5.855.100 |
07 mar 2024 | 40,85 | 41,63 | 39,98 | 40,12 | 40,12 | 6.865.900 |
06 mar 2024 | 39,99 | 40,17 | 39,10 | 39,87 | 39,87 | 6.303.200 |
05 mar 2024 | 38,89 | 39,52 | 38,37 | 38,87 | 38,87 | 5.755.900 |
04 mar 2024 | 41,32 | 41,54 | 39,64 | 39,66 | 39,66 | 6.684.000 |
01 mar 2024 | 39,92 | 41,46 | 39,85 | 41,32 | 41,32 | 6.036.200 |
29 feb 2024 | 40,25 | 41,06 | 39,73 | 39,90 | 39,90 | 7.500.900 |
28 feb 2024 | 40,28 | 40,41 | 39,53 | 40,16 | 40,16 | 6.252.300 |
27 feb 2024 | 41,28 | 41,34 | 40,44 | 40,83 | 40,83 | 7.034.900 |
26 feb 2024 | 41,47 | 41,94 | 40,98 | 41,29 | 41,29 | 7.754.000 |
23 feb 2024 | 42,12 | 42,89 | 41,43 | 41,46 | 41,46 | 7.759.400 |
22 feb 2024 | 41,52 | 43,06 | 40,76 | 42,41 | 42,41 | 7.802.800 |
21 feb 2024 | 40,73 | 41,22 | 40,40 | 40,74 | 40,74 | 9.211.300 |
20 feb 2024 | 42,42 | 42,97 | 40,80 | 41,41 | 41,41 | 6.963.200 |
16 feb 2024 | 43,15 | 43,91 | 42,69 | 42,91 | 42,91 | 6.721.400 |
15 feb 2024 | 44,13 | 45,09 | 44,13 | 44,44 | 44,44 | 5.885.100 |
14 feb 2024 | 42,72 | 44,22 | 42,51 | 44,14 | 44,14 | 7.280.100 |
13 feb 2024 | 41,93 | 42,98 | 41,53 | 42,32 | 42,32 | 10.050.100 |
12 feb 2024 | 44,51 | 44,69 | 43,71 | 43,74 | 43,74 | 9.311.200 |
09 feb 2024 | 44,51 | 44,61 | 43,29 | 44,40 | 44,40 | 12.702.900 |
08 feb 2024 | 45,48 | 47,11 | 44,05 | 44,87 | 44,87 | 17.208.500 |
07 feb 2024 | 44,61 | 46,60 | 42,93 | 44,74 | 44,74 | 43.434.000 |
06 feb 2024 | 40,00 | 40,70 | 39,72 | 40,60 | 40,60 | 11.423.700 |
05 feb 2024 | 40,53 | 40,71 | 38,57 | 39,35 | 39,35 | 6.903.300 |
02 feb 2024 | 39,48 | 40,71 | 39,28 | 40,67 | 40,67 | 7.747.100 |
01 feb 2024 | 39,12 | 39,75 | 38,75 | 39,33 | 39,33 | 4.981.700 |
31 ene 2024 | 38,77 | 39,82 | 38,51 | 38,81 | 38,81 | 5.606.400 |
30 ene 2024 | 40,54 | 40,65 | 39,07 | 39,14 | 39,14 | 7.670.200 |
29 ene 2024 | 40,49 | 41,19 | 40,22 | 41,18 | 41,18 | 4.518.200 |
26 ene 2024 | 41,46 | 41,81 | 40,28 | 40,41 | 40,41 | 4.355.100 |
25 ene 2024 | 41,06 | 41,70 | 40,65 | 41,32 | 41,32 | 6.027.100 |
24 ene 2024 | 41,31 | 41,87 | 40,69 | 40,82 | 40,82 | 5.404.800 |
23 ene 2024 | 41,15 | 42,35 | 40,54 | 40,78 | 40,78 | 6.425.400 |
22 ene 2024 | 39,15 | 41,20 | 39,15 | 40,48 | 40,48 | 8.604.200 |
19 ene 2024 | 39,14 | 39,14 | 38,33 | 38,69 | 38,69 | 5.236.700 |
18 ene 2024 | 38,89 | 38,97 | 38,29 | 38,89 | 38,89 | 7.249.300 |
17 ene 2024 | 38,63 | 38,74 | 37,76 | 38,68 | 38,68 | 6.564.200 |
16 ene 2024 | 40,41 | 40,76 | 39,08 | 39,35 | 39,35 | 8.327.700 |
12 ene 2024 | 41,25 | 42,15 | 40,83 | 40,92 | 40,92 | 6.073.900 |
11 ene 2024 | 41,72 | 42,74 | 41,51 | 42,44 | 42,44 | 7.131.600 |
10 ene 2024 | 42,08 | 42,48 | 41,41 | 41,78 | 41,78 | 6.023.800 |
09 ene 2024 | 42,04 | 42,81 | 41,83 | 42,28 | 42,28 | 4.858.000 |
08 ene 2024 | 42,00 | 42,37 | 41,23 | 42,22 | 42,22 | 6.358.500 |
05 ene 2024 | 42,13 | 42,66 | 41,60 | 41,74 | 41,74 | 6.813.700 |
04 ene 2024 | 41,90 | 42,97 | 41,20 | 42,66 | 42,66 | 6.074.600 |
03 ene 2024 | 42,22 | 42,60 | 41,51 | 41,91 | 41,91 | 6.127.300 |
02 ene 2024 | 44,65 | 44,96 | 42,80 | 42,99 | 42,99 | 7.166.700 |
29 dic 2023 | 46,43 | 47,03 | 45,69 | 45,72 | 45,72 | 7.590.600 |
28 dic 2023 | 46,72 | 47,20 | 46,31 | 46,43 | 46,43 | 5.493.300 |
27 dic 2023 | 46,43 | 46,92 | 46,15 | 46,85 | 46,85 | 6.059.200 |
26 dic 2023 | 46,02 | 46,88 | 45,88 | 46,38 | 46,38 | 7.628.400 |
22 dic 2023 | 43,47 | 46,12 | 43,47 | 45,97 | 45,97 | 9.992.500 |
21 dic 2023 | 44,18 | 44,51 | 43,26 | 44,48 | 44,48 | 6.370.900 |
20 dic 2023 | 44,72 | 45,18 | 43,69 | 43,83 | 43,83 | 7.232.200 |
19 dic 2023 | 44,58 | 44,90 | 44,26 | 44,73 | 44,73 | 6.803.600 |
18 dic 2023 | 43,84 | 45,08 | 43,38 | 44,49 | 44,49 | 7.254.000 |
15 dic 2023 | 44,87 | 45,05 | 43,33 | 43,92 | 43,92 | 14.367.200 |
14 dic 2023 | 43,80 | 44,62 | 43,61 | 44,52 | 44,52 | 13.370.600 |
13 dic 2023 | 43,00 | 43,99 | 42,24 | 43,31 | 43,31 | 13.448.700 |
12 dic 2023 | 40,59 | 42,18 | 40,31 | 42,04 | 42,04 | 7.636.200 |
11 dic 2023 | 40,78 | 41,03 | 40,13 | 40,49 | 40,49 | 6.054.700 |
08 dic 2023 | 41,95 | 42,28 | 40,02 | 40,83 | 40,83 | 16.016.200 |
07 dic 2023 | 39,86 | 40,49 | 39,32 | 39,86 | 39,86 | 6.615.500 |
06 dic 2023 | 40,79 | 41,46 | 39,78 | 39,96 | 39,96 | 8.027.200 |
05 dic 2023 | 40,91 | 41,33 | 40,35 | 40,67 | 40,67 | 5.890.600 |
04 dic 2023 | 40,09 | 41,60 | 39,81 | 41,23 | 41,23 | 7.824.700 |
01 dic 2023 | 39,13 | 40,48 | 38,99 | 40,45 | 40,45 | 8.075.300 |
30 nov 2023 | 38,68 | 39,55 | 38,68 | 39,31 | 39,31 | 8.180.800 |
29 nov 2023 | 39,32 | 39,69 | 38,51 | 38,68 | 38,68 | 5.949.900 |
28 nov 2023 | 38,50 | 39,26 | 38,37 | 39,02 | 39,02 | 5.090.900 |
27 nov 2023 | 37,84 | 39,08 | 37,84 | 38,60 | 38,60 | 6.670.500 |
24 nov 2023 | 37,48 | 38,32 | 37,48 | 38,14 | 38,14 | 4.303.300 |
22 nov 2023 | 37,11 | 37,95 | 36,64 | 37,82 | 37,82 | 7.112.200 |
21 nov 2023 | 37,38 | 37,43 | 36,33 | 36,72 | 36,72 | 13.547.900 |
20 nov 2023 | 37,85 | 38,27 | 37,47 | 37,86 | 37,86 | 9.715.700 |
17 nov 2023 | 38,72 | 38,72 | 37,50 | 37,91 | 37,91 | 11.307.600 |
16 nov 2023 | 39,41 | 39,48 | 37,27 | 38,36 | 38,36 | 13.411.600 |
15 nov 2023 | 39,11 | 41,89 | 38,87 | 39,76 | 39,76 | 20.111.600 |
14 nov 2023 | 40,14 | 40,35 | 39,21 | 39,24 | 39,24 | 14.371.700 |
13 nov 2023 | 38,05 | 38,84 | 37,12 | 38,75 | 38,75 | 10.075.400 |
10 nov 2023 | 38,05 | 39,48 | 37,91 | 38,42 | 38,42 | 13.344.100 |
09 nov 2023 | 38,86 | 39,08 | 37,29 | 38,05 | 38,05 | 16.306.900 |
08 nov 2023 | 40,23 | 42,20 | 39,10 | 39,22 | 39,22 | 61.158.800 |
07 nov 2023 | 34,05 | 35,30 | 33,45 | 35,07 | 35,07 | 14.986.700 |
06 nov 2023 | 35,61 | 35,70 | 33,37 | 33,85 | 33,85 | 10.593.800 |
03 nov 2023 | 33,40 | 35,13 | 33,40 | 34,90 | 34,90 | 10.573.400 |
02 nov 2023 | 33,00 | 33,82 | 32,81 | 33,56 | 33,56 | 8.052.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |