Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 35,43 | 35,99 | 35,42 | 35,97 | 35,97 | 43.640 |
01 may 2024 | 34,98 | 35,66 | 34,46 | 34,91 | 34,91 | 28.700 |
30 abr 2024 | 35,40 | 35,40 | 34,80 | 34,80 | 34,80 | 38.000 |
29 abr 2024 | 35,14 | 35,60 | 35,14 | 35,45 | 35,45 | 51.200 |
26 abr 2024 | 34,72 | 34,73 | 34,44 | 34,63 | 34,63 | 55.900 |
25 abr 2024 | 34,14 | 34,44 | 34,06 | 34,36 | 34,36 | 52.900 |
24 abr 2024 | 33,94 | 34,10 | 33,81 | 34,05 | 34,05 | 37.300 |
23 abr 2024 | 33,93 | 34,29 | 33,93 | 34,25 | 34,25 | 81.400 |
22 abr 2024 | 34,02 | 34,39 | 33,93 | 34,30 | 34,30 | 124.800 |
19 abr 2024 | 34,29 | 34,67 | 34,29 | 34,59 | 34,59 | 97.600 |
18 abr 2024 | 34,39 | 34,71 | 34,39 | 34,48 | 34,48 | 85.100 |
17 abr 2024 | 33,94 | 34,12 | 33,72 | 34,01 | 34,01 | 91.300 |
16 abr 2024 | 34,28 | 34,35 | 33,83 | 33,91 | 33,91 | 149.500 |
15 abr 2024 | 34,23 | 34,34 | 33,87 | 33,90 | 33,90 | 107.200 |
12 abr 2024 | 34,52 | 34,68 | 34,40 | 34,44 | 34,44 | 60.800 |
11 abr 2024 | 34,02 | 34,11 | 33,46 | 33,73 | 33,73 | 114.800 |
10 abr 2024 | 33,19 | 33,19 | 32,67 | 32,83 | 32,83 | 166.400 |
09 abr 2024 | 33,85 | 34,02 | 33,65 | 33,76 | 33,76 | 103.100 |
08 abr 2024 | 33,74 | 33,82 | 33,54 | 33,70 | 33,70 | 88.800 |
05 abr 2024 | 33,10 | 33,42 | 33,07 | 33,35 | 33,35 | 82.700 |
04 abr 2024 | 33,87 | 33,99 | 33,56 | 33,56 | 33,56 | 120.200 |
03 abr 2024 | 32,91 | 33,08 | 32,73 | 33,07 | 33,07 | 187.100 |
02 abr 2024 | 33,72 | 33,75 | 33,34 | 33,42 | 33,42 | 190.000 |
01 abr 2024 | 34,74 | 34,74 | 33,78 | 33,88 | 33,88 | 92.000 |
28 mar 2024 | 34,07 | 34,10 | 33,90 | 33,99 | 33,99 | 51.700 |
27 mar 2024 | 33,83 | 34,27 | 33,79 | 34,14 | 34,14 | 98.200 |
26 mar 2024 | 33,76 | 33,76 | 33,54 | 33,56 | 33,56 | 182.900 |
25 mar 2024 | 33,80 | 33,97 | 33,68 | 33,78 | 33,78 | 98.500 |
22 mar 2024 | 34,20 | 34,23 | 33,70 | 33,70 | 33,70 | 67.700 |
21 mar 2024 | 33,84 | 33,97 | 33,58 | 33,63 | 33,63 | 41.300 |
20 mar 2024 | 33,32 | 34,02 | 33,20 | 33,94 | 33,94 | 44.600 |
19 mar 2024 | 33,26 | 33,31 | 33,09 | 33,13 | 33,13 | 129.700 |
18 mar 2024 | 34,00 | 34,00 | 33,54 | 33,77 | 33,77 | 62.900 |
15 mar 2024 | 34,07 | 34,25 | 33,74 | 33,92 | 33,92 | 87.700 |
14 mar 2024 | 34,14 | 34,14 | 33,33 | 33,46 | 33,46 | 86.500 |
13 mar 2024 | 35,06 | 35,06 | 34,66 | 34,75 | 34,75 | 44.800 |
12 mar 2024 | 34,65 | 34,66 | 34,31 | 34,39 | 34,39 | 60.500 |
11 mar 2024 | 34,73 | 34,73 | 34,33 | 34,56 | 34,56 | 69.900 |
08 mar 2024 | 35,39 | 35,39 | 34,78 | 34,89 | 34,89 | 35.000 |
07 mar 2024 | 35,23 | 35,37 | 35,21 | 35,37 | 35,37 | 82.100 |
06 mar 2024 | 34,78 | 34,78 | 34,50 | 34,66 | 34,66 | 66.100 |
05 mar 2024 | 34,31 | 34,31 | 34,00 | 34,18 | 34,18 | 75.900 |
04 mar 2024 | 33,18 | 33,42 | 33,11 | 33,29 | 33,29 | 81.700 |
01 mar 2024 | 33,32 | 33,53 | 33,00 | 33,30 | 33,30 | 62.900 |
29 feb 2024 | 33,83 | 33,96 | 33,45 | 33,51 | 33,51 | 97.100 |
28 feb 2024 | 33,16 | 33,42 | 33,14 | 33,35 | 33,35 | 434.600 |
27 feb 2024 | 33,24 | 33,77 | 33,15 | 33,65 | 33,65 | 208.200 |
26 feb 2024 | 33,11 | 33,14 | 32,80 | 32,83 | 32,83 | 78.100 |
23 feb 2024 | 33,40 | 33,56 | 33,23 | 33,42 | 33,42 | 77.500 |
22 feb 2024 | 33,63 | 33,76 | 33,47 | 33,61 | 33,61 | 71.800 |
21 feb 2024 | 33,40 | 33,79 | 33,40 | 33,63 | 33,63 | 257.600 |
20 feb 2024 | 33,64 | 33,84 | 33,47 | 33,67 | 33,67 | 108.200 |
16 feb 2024 | 34,14 | 34,40 | 34,09 | 34,17 | 34,17 | 47.700 |
15 feb 2024 | 34,50 | 34,87 | 34,34 | 34,67 | 34,67 | 100.300 |
14 feb 2024 | 34,12 | 34,36 | 34,07 | 34,20 | 34,20 | 77.700 |
13 feb 2024 | 34,91 | 34,91 | 34,43 | 34,58 | 34,58 | 89.900 |
12 feb 2024 | 35,05 | 35,19 | 34,92 | 35,10 | 35,10 | 82.500 |
09 feb 2024 | 35,03 | 35,19 | 34,99 | 35,15 | 35,15 | 322.500 |
08 feb 2024 | 35,56 | 35,64 | 35,35 | 35,38 | 35,38 | 69.800 |
07 feb 2024 | 35,18 | 35,30 | 35,07 | 35,16 | 35,16 | 348.500 |
06 feb 2024 | 35,09 | 35,57 | 35,06 | 35,57 | 35,57 | 93.400 |
05 feb 2024 | 36,54 | 36,54 | 36,14 | 36,31 | 36,31 | 101.200 |
02 feb 2024 | 36,52 | 36,52 | 36,08 | 36,28 | 36,28 | 42.900 |
01 feb 2024 | 36,66 | 37,04 | 36,55 | 36,99 | 36,99 | 40.500 |
31 ene 2024 | 37,12 | 37,33 | 36,85 | 36,85 | 36,85 | 44.000 |
30 ene 2024 | 37,33 | 37,39 | 37,16 | 37,27 | 37,27 | 54.600 |
29 ene 2024 | 36,84 | 37,31 | 36,81 | 37,25 | 37,25 | 37.500 |
26 ene 2024 | 37,06 | 37,48 | 36,84 | 37,45 | 37,45 | 129.800 |
25 ene 2024 | 39,77 | 39,85 | 39,51 | 39,78 | 39,78 | 29.000 |
24 ene 2024 | 40,22 | 40,40 | 39,81 | 39,84 | 39,84 | 15.800 |
23 ene 2024 | 39,99 | 39,99 | 39,67 | 39,72 | 39,72 | 144.100 |
22 ene 2024 | 39,87 | 40,05 | 39,82 | 39,88 | 39,88 | 47.200 |
19 ene 2024 | 40,46 | 40,94 | 40,46 | 40,85 | 40,85 | 29.200 |
18 ene 2024 | 40,14 | 40,17 | 39,93 | 40,03 | 40,03 | 117.000 |
17 ene 2024 | 39,92 | 40,26 | 39,49 | 40,00 | 40,00 | 207.200 |
16 ene 2024 | 41,57 | 41,67 | 41,32 | 41,49 | 41,49 | 32.800 |
12 ene 2024 | 42,56 | 42,98 | 42,43 | 42,84 | 42,84 | 82.300 |
11 ene 2024 | 44,08 | 44,08 | 42,93 | 43,47 | 43,47 | 23.100 |
10 ene 2024 | 44,60 | 44,83 | 44,58 | 44,82 | 44,82 | 10.600 |
09 ene 2024 | 44,75 | 45,16 | 44,75 | 44,96 | 44,96 | 24.400 |
08 ene 2024 | 44,37 | 44,44 | 44,30 | 44,36 | 44,36 | 31.800 |
05 ene 2024 | 44,39 | 44,87 | 44,31 | 44,50 | 44,50 | 233.700 |
04 ene 2024 | 44,36 | 44,78 | 44,26 | 44,47 | 44,47 | 17.000 |
03 ene 2024 | 44,27 | 44,36 | 44,00 | 44,08 | 44,08 | 36.300 |
02 ene 2024 | 45,07 | 45,28 | 45,02 | 45,04 | 45,04 | 19.000 |
29 dic 2023 | 45,40 | 45,57 | 45,39 | 45,57 | 45,57 | 19.300 |
28 dic 2023 | 45,48 | 45,63 | 45,44 | 45,52 | 45,52 | 76.600 |
27 dic 2023 | 45,21 | 45,61 | 45,19 | 45,52 | 45,52 | 19.500 |
26 dic 2023 | 45,09 | 45,29 | 44,87 | 45,26 | 45,26 | 19.800 |
22 dic 2023 | 44,98 | 45,24 | 44,74 | 44,83 | 44,83 | 21.400 |
21 dic 2023 | 44,54 | 44,77 | 44,40 | 44,75 | 44,75 | 24.900 |
20 dic 2023 | 44,26 | 44,45 | 43,88 | 43,88 | 43,88 | 25.900 |
19 dic 2023 | 44,75 | 44,75 | 44,46 | 44,71 | 44,71 | 38.200 |
18 dic 2023 | 44,61 | 44,61 | 44,30 | 44,51 | 44,51 | 20.500 |
15 dic 2023 | 45,34 | 45,34 | 44,93 | 44,93 | 44,93 | 17.600 |
14 dic 2023 | 45,97 | 46,13 | 45,61 | 45,66 | 45,66 | 22.100 |
13 dic 2023 | 44,05 | 45,00 | 43,98 | 45,00 | 45,00 | 25.000 |
12 dic 2023 | 43,75 | 44,02 | 43,71 | 43,88 | 43,88 | 33.800 |
11 dic 2023 | 43,65 | 43,93 | 43,65 | 43,87 | 43,87 | 20.200 |
08 dic 2023 | 43,77 | 43,93 | 43,50 | 43,65 | 43,65 | 32.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |