Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 44,42 | 44,49 | 44,00 | 44,16 | 44,16 | 66.200 |
18 jun 2024 | 45,11 | 45,47 | 44,81 | 45,04 | 45,04 | 47.700 |
17 jun 2024 | 44,95 | 45,48 | 44,65 | 45,05 | 45,05 | 132.300 |
14 jun 2024 | 46,08 | 46,08 | 45,02 | 45,24 | 45,24 | 161.600 |
13 jun 2024 | 47,70 | 47,70 | 46,40 | 46,52 | 46,52 | 160.700 |
12 jun 2024 | 49,11 | 49,62 | 47,96 | 48,10 | 48,10 | 124.500 |
11 jun 2024 | 47,89 | 48,01 | 47,53 | 47,90 | 47,90 | 57.800 |
10 jun 2024 | 48,58 | 49,10 | 48,21 | 48,89 | 48,89 | 48.400 |
07 jun 2024 | 49,26 | 49,35 | 48,70 | 48,75 | 48,75 | 42.200 |
06 jun 2024 | 49,90 | 50,19 | 49,76 | 50,14 | 50,14 | 35.400 |
05 jun 2024 | 50,34 | 50,57 | 49,88 | 50,49 | 50,49 | 79.300 |
04 jun 2024 | 51,10 | 51,15 | 50,16 | 50,35 | 50,35 | 92.900 |
03 jun 2024 | 51,58 | 51,91 | 51,06 | 51,23 | 51,23 | 53.000 |
31 may 2024 | 52,28 | 52,28 | 50,91 | 51,70 | 51,70 | 64.400 |
30 may 2024 | 51,91 | 52,49 | 51,68 | 52,04 | 52,04 | 57.000 |
29 may 2024 | 52,75 | 52,75 | 52,08 | 52,49 | 52,49 | 47.700 |
28 may 2024 | 53,22 | 53,72 | 52,91 | 53,10 | 53,10 | 61.300 |
24 may 2024 | 52,86 | 53,32 | 52,70 | 53,32 | 53,32 | 45.500 |
23 may 2024 | 53,87 | 53,98 | 52,17 | 52,53 | 52,53 | 208.600 |
22 may 2024 | 54,85 | 54,85 | 53,56 | 53,83 | 53,83 | 64.300 |
21 may 2024 | 55,87 | 56,06 | 55,06 | 55,30 | 55,30 | 90.300 |
20 may 2024 | 56,96 | 57,05 | 56,21 | 56,44 | 56,44 | 95.800 |
17 may 2024 | 55,60 | 57,05 | 55,54 | 56,85 | 56,85 | 129.800 |
16 may 2024 | 54,69 | 54,92 | 54,10 | 54,75 | 54,75 | 68.500 |
15 may 2024 | 56,31 | 56,31 | 54,36 | 54,63 | 54,63 | 83.400 |
14 may 2024 | 55,20 | 55,99 | 55,20 | 55,95 | 55,95 | 204.400 |
13 may 2024 | 54,85 | 55,54 | 54,50 | 54,76 | 54,76 | 65.100 |
10 may 2024 | 55,50 | 55,50 | 54,40 | 54,57 | 54,57 | 60.100 |
09 may 2024 | 54,48 | 55,45 | 54,10 | 55,24 | 55,24 | 69.400 |
08 may 2024 | 53,78 | 53,98 | 53,15 | 53,80 | 53,80 | 58.600 |
07 may 2024 | 53,64 | 54,61 | 53,64 | 54,03 | 54,03 | 83.000 |
06 may 2024 | 53,47 | 53,94 | 53,16 | 53,45 | 53,45 | 80.500 |
03 may 2024 | 53,18 | 53,81 | 52,76 | 53,09 | 53,09 | 73.100 |
02 may 2024 | 51,45 | 52,74 | 51,24 | 52,45 | 52,45 | 72.300 |
01 may 2024 | 50,56 | 51,87 | 50,21 | 50,95 | 50,95 | 63.400 |
30 abr 2024 | 51,75 | 51,85 | 50,38 | 50,97 | 50,97 | 151.400 |
29 abr 2024 | 51,45 | 52,64 | 50,89 | 52,57 | 52,57 | 165.500 |
26 abr 2024 | 49,98 | 50,51 | 49,83 | 50,35 | 50,35 | 49.700 |
25 abr 2024 | 48,79 | 49,83 | 48,60 | 49,81 | 49,81 | 47.200 |
24 abr 2024 | 49,67 | 49,95 | 48,87 | 49,24 | 49,24 | 86.100 |
23 abr 2024 | 48,91 | 49,98 | 48,53 | 49,58 | 49,58 | 119.200 |
22 abr 2024 | 49,46 | 49,91 | 48,81 | 49,65 | 49,65 | 83.900 |
19 abr 2024 | 49,75 | 50,13 | 49,52 | 50,10 | 50,10 | 152.200 |
18 abr 2024 | 50,86 | 50,86 | 49,72 | 50,30 | 50,30 | 192.500 |
17 abr 2024 | 51,10 | 51,86 | 50,94 | 50,99 | 50,99 | 51.000 |
16 abr 2024 | 50,79 | 51,15 | 49,70 | 50,10 | 50,10 | 126.100 |
15 abr 2024 | 53,10 | 53,10 | 51,38 | 51,62 | 51,62 | 60.100 |
12 abr 2024 | 54,09 | 54,44 | 51,93 | 52,17 | 52,17 | 123.000 |
11 abr 2024 | 54,26 | 54,71 | 53,40 | 54,56 | 54,56 | 120.300 |
10 abr 2024 | 53,90 | 54,00 | 53,07 | 53,86 | 53,86 | 80.300 |
09 abr 2024 | 54,42 | 55,26 | 54,39 | 55,03 | 55,03 | 144.300 |
08 abr 2024 | 52,77 | 53,91 | 52,43 | 53,46 | 53,46 | 102.400 |
05 abr 2024 | 51,95 | 52,55 | 51,17 | 52,22 | 52,22 | 63.100 |
04 abr 2024 | 54,06 | 54,46 | 52,17 | 52,54 | 52,54 | 66.400 |
03 abr 2024 | 51,96 | 53,42 | 51,83 | 53,36 | 53,36 | 89.100 |
02 abr 2024 | 51,82 | 52,11 | 51,35 | 51,96 | 51,96 | 49.700 |
01 abr 2024 | 51,53 | 52,10 | 51,49 | 52,00 | 52,00 | 37.400 |
28 mar 2024 | 51,19 | 51,71 | 50,72 | 51,36 | 51,36 | 73.200 |
27 mar 2024 | 48,92 | 51,23 | 48,92 | 50,71 | 50,71 | 72.000 |
26 mar 2024 | 49,89 | 49,91 | 49,30 | 49,30 | 49,30 | 38.700 |
25 mar 2024 | 50,49 | 51,12 | 50,18 | 50,18 | 50,18 | 54.800 |
22 mar 2024 | 51,18 | 51,53 | 50,50 | 50,67 | 50,67 | 65.000 |
21 mar 2024 | 52,60 | 52,92 | 52,15 | 52,23 | 52,23 | 46.800 |
20 mar 2024 | 51,04 | 52,92 | 50,96 | 52,67 | 52,67 | 55.700 |
19 mar 2024 | 51,11 | 51,34 | 50,60 | 50,81 | 50,81 | 127.800 |
18 mar 2024 | 51,96 | 52,24 | 51,31 | 51,61 | 51,61 | 79.100 |
15 mar 2024 | 51,09 | 51,99 | 51,09 | 51,64 | 51,64 | 158.200 |
14 mar 2024 | 52,40 | 52,84 | 51,01 | 51,27 | 51,27 | 46.100 |
13 mar 2024 | 52,11 | 52,99 | 52,11 | 52,61 | 52,61 | 68.200 |
12 mar 2024 | 52,44 | 52,51 | 51,55 | 51,96 | 51,96 | 38.800 |
11 mar 2024 | 50,65 | 52,70 | 50,65 | 52,40 | 52,40 | 137.700 |
08 mar 2024 | 51,81 | 52,51 | 50,80 | 50,83 | 50,83 | 89.600 |
07 mar 2024 | 51,60 | 52,92 | 51,60 | 51,83 | 51,83 | 69.100 |
06 mar 2024 | 50,10 | 51,50 | 50,10 | 51,15 | 51,15 | 106.200 |
05 mar 2024 | 51,50 | 51,50 | 48,92 | 49,04 | 49,04 | 398.400 |
04 mar 2024 | 54,35 | 54,35 | 52,69 | 52,84 | 52,84 | 99.800 |
01 mar 2024 | 52,95 | 54,59 | 52,81 | 54,32 | 54,32 | 134.600 |
29 feb 2024 | 51,59 | 53,32 | 51,55 | 52,54 | 52,54 | 89.900 |
28 feb 2024 | 50,12 | 51,00 | 50,12 | 50,75 | 50,75 | 47.500 |
27 feb 2024 | 49,10 | 49,88 | 48,91 | 49,69 | 49,69 | 111.700 |
26 feb 2024 | 48,42 | 49,59 | 48,39 | 48,84 | 48,84 | 59.000 |
23 feb 2024 | 48,62 | 48,67 | 47,39 | 48,34 | 48,34 | 68.600 |
22 feb 2024 | 48,95 | 49,30 | 48,23 | 48,29 | 48,29 | 39.100 |
21 feb 2024 | 48,75 | 49,45 | 48,40 | 48,72 | 48,72 | 60.700 |
20 feb 2024 | 49,36 | 49,43 | 47,94 | 48,11 | 48,11 | 166.300 |
16 feb 2024 | 48,90 | 50,61 | 48,90 | 50,24 | 50,24 | 116.300 |
15 feb 2024 | 47,07 | 48,91 | 47,07 | 48,27 | 48,27 | 77.600 |
14 feb 2024 | 46,66 | 47,56 | 46,66 | 47,41 | 47,41 | 31.300 |
13 feb 2024 | 47,90 | 47,90 | 45,90 | 46,17 | 46,17 | 63.200 |
12 feb 2024 | 47,99 | 49,63 | 47,92 | 48,85 | 48,85 | 109.500 |
09 feb 2024 | 47,55 | 48,38 | 47,43 | 48,09 | 48,09 | 100.700 |
08 feb 2024 | 47,00 | 47,71 | 46,85 | 47,45 | 47,45 | 49.500 |
07 feb 2024 | 47,15 | 47,50 | 46,66 | 46,93 | 46,93 | 265.900 |
06 feb 2024 | 45,23 | 46,30 | 45,23 | 46,15 | 46,15 | 55.000 |
05 feb 2024 | 45,28 | 45,28 | 44,02 | 44,23 | 44,23 | 108.700 |
02 feb 2024 | 46,27 | 46,63 | 45,54 | 45,93 | 45,93 | 66.000 |
01 feb 2024 | 47,32 | 48,29 | 46,75 | 47,37 | 47,37 | 109.800 |
31 ene 2024 | 48,52 | 49,06 | 47,30 | 47,40 | 47,40 | 61.600 |
30 ene 2024 | 49,48 | 49,69 | 48,81 | 48,93 | 48,93 | 42.600 |
29 ene 2024 | 49,21 | 50,38 | 48,80 | 50,36 | 50,36 | 312.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |