Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 40,02 | 41,31 | 39,54 | 41,26 | 41,26 | 1.083.400 |
08 may 2024 | 40,26 | 40,73 | 39,34 | 39,82 | 39,82 | 587.800 |
07 may 2024 | 40,66 | 41,36 | 40,44 | 40,68 | 40,68 | 328.800 |
06 may 2024 | 40,69 | 41,43 | 40,65 | 40,74 | 40,74 | 313.000 |
03 may 2024 | 41,08 | 41,95 | 40,33 | 40,51 | 40,51 | 436.100 |
02 may 2024 | 39,87 | 40,60 | 39,39 | 40,39 | 40,39 | 463.700 |
01 may 2024 | 38,99 | 40,38 | 38,70 | 39,46 | 39,46 | 679.400 |
30 abr 2024 | 39,86 | 40,06 | 38,62 | 38,86 | 38,86 | 677.800 |
29 abr 2024 | 39,83 | 40,07 | 39,12 | 40,06 | 40,06 | 251.700 |
26 abr 2024 | 40,16 | 40,49 | 39,21 | 39,77 | 39,77 | 411.200 |
25 abr 2024 | 40,44 | 40,76 | 38,92 | 40,45 | 40,45 | 814.000 |
24 abr 2024 | 42,04 | 42,04 | 40,71 | 41,12 | 41,12 | 625.800 |
23 abr 2024 | 41,44 | 43,17 | 41,23 | 42,23 | 42,23 | 1.235.800 |
22 abr 2024 | 38,94 | 41,95 | 38,49 | 41,44 | 41,44 | 1.395.800 |
19 abr 2024 | 37,62 | 40,07 | 37,47 | 38,66 | 38,66 | 797.400 |
18 abr 2024 | 38,77 | 39,26 | 37,95 | 37,96 | 37,96 | 527.200 |
17 abr 2024 | 40,71 | 41,08 | 37,81 | 38,59 | 38,59 | 1.175.900 |
16 abr 2024 | 40,10 | 41,16 | 39,34 | 40,73 | 40,73 | 761.300 |
15 abr 2024 | 42,33 | 42,68 | 40,18 | 40,20 | 40,20 | 747.200 |
12 abr 2024 | 43,66 | 44,02 | 41,57 | 41,80 | 41,80 | 820.100 |
11 abr 2024 | 44,79 | 44,80 | 43,64 | 44,16 | 44,16 | 436.700 |
10 abr 2024 | 43,91 | 45,30 | 43,55 | 44,72 | 44,72 | 384.900 |
09 abr 2024 | 45,01 | 45,55 | 44,28 | 44,53 | 44,53 | 671.200 |
08 abr 2024 | 45,73 | 46,45 | 44,70 | 45,00 | 45,00 | 574.200 |
05 abr 2024 | 46,50 | 47,08 | 46,31 | 46,80 | 46,80 | 407.000 |
04 abr 2024 | 48,60 | 49,34 | 46,36 | 46,63 | 46,63 | 610.100 |
03 abr 2024 | 48,10 | 49,57 | 48,00 | 48,28 | 48,28 | 487.500 |
02 abr 2024 | 48,26 | 48,58 | 47,28 | 48,25 | 48,25 | 371.300 |
01 abr 2024 | 49,05 | 50,45 | 48,60 | 49,16 | 49,16 | 837.100 |
28 mar 2024 | 49,36 | 49,59 | 48,43 | 49,08 | 49,08 | 455.900 |
27 mar 2024 | 45,85 | 49,29 | 45,79 | 49,27 | 49,27 | 910.500 |
26 mar 2024 | 45,16 | 46,38 | 44,58 | 45,47 | 45,47 | 447.900 |
25 mar 2024 | 45,65 | 45,99 | 44,64 | 44,91 | 44,91 | 473.900 |
22 mar 2024 | 46,61 | 46,67 | 45,42 | 45,66 | 45,66 | 605.800 |
21 mar 2024 | 46,81 | 47,26 | 46,27 | 46,61 | 46,61 | 405.600 |
20 mar 2024 | 46,94 | 47,40 | 45,95 | 46,81 | 46,81 | 918.000 |
19 mar 2024 | 46,05 | 47,26 | 45,40 | 47,08 | 47,08 | 443.800 |
18 mar 2024 | 48,49 | 48,89 | 45,84 | 46,13 | 46,13 | 782.800 |
15 mar 2024 | 48,10 | 48,90 | 47,56 | 48,28 | 48,28 | 464.300 |
14 mar 2024 | 48,05 | 49,20 | 47,58 | 48,69 | 48,69 | 587.800 |
13 mar 2024 | 47,86 | 48,90 | 47,48 | 48,32 | 48,32 | 482.300 |
12 mar 2024 | 48,04 | 48,95 | 47,51 | 48,23 | 48,23 | 429.300 |
11 mar 2024 | 48,65 | 49,10 | 47,75 | 48,06 | 48,06 | 638.900 |
08 mar 2024 | 51,00 | 51,83 | 47,11 | 48,76 | 48,76 | 677.100 |
07 mar 2024 | 49,77 | 51,19 | 49,52 | 50,89 | 50,89 | 1.463.000 |
06 mar 2024 | 47,56 | 48,58 | 47,11 | 48,12 | 48,12 | 469.200 |
05 mar 2024 | 47,84 | 49,00 | 47,01 | 47,57 | 47,57 | 881.300 |
04 mar 2024 | 45,45 | 47,62 | 45,21 | 47,53 | 47,53 | 1.117.400 |
01 mar 2024 | 43,64 | 44,71 | 42,44 | 44,29 | 44,29 | 461.200 |
29 feb 2024 | 41,99 | 45,55 | 41,99 | 43,30 | 43,30 | 1.377.700 |
28 feb 2024 | 39,75 | 41,28 | 39,75 | 40,79 | 40,79 | 805.900 |
27 feb 2024 | 40,74 | 41,06 | 39,58 | 40,21 | 40,21 | 453.100 |
26 feb 2024 | 40,49 | 41,74 | 40,47 | 40,51 | 40,51 | 517.100 |
23 feb 2024 | 41,48 | 41,75 | 40,38 | 40,87 | 40,87 | 620.200 |
22 feb 2024 | 40,50 | 41,83 | 40,01 | 41,40 | 41,40 | 698.600 |
21 feb 2024 | 40,98 | 41,04 | 40,00 | 40,57 | 40,57 | 588.800 |
20 feb 2024 | 39,36 | 41,50 | 39,29 | 41,01 | 41,01 | 532.200 |
16 feb 2024 | 40,65 | 41,10 | 39,44 | 39,94 | 39,94 | 765.700 |
15 feb 2024 | 42,09 | 42,89 | 40,80 | 40,88 | 40,88 | 728.000 |
14 feb 2024 | 42,12 | 42,42 | 41,23 | 42,10 | 42,10 | 842.500 |
13 feb 2024 | 40,50 | 42,35 | 40,03 | 41,34 | 41,34 | 941.100 |
12 feb 2024 | 39,96 | 42,83 | 39,64 | 41,60 | 41,60 | 1.161.400 |
09 feb 2024 | 40,45 | 40,86 | 39,47 | 40,29 | 40,29 | 738.600 |
08 feb 2024 | 39,42 | 41,54 | 39,26 | 40,67 | 40,67 | 1.124.000 |
07 feb 2024 | 38,47 | 40,35 | 38,47 | 39,31 | 39,31 | 974.400 |
06 feb 2024 | 38,97 | 40,40 | 38,41 | 38,83 | 38,83 | 1.308.200 |
05 feb 2024 | 35,63 | 39,26 | 35,11 | 38,97 | 38,97 | 1.979.600 |
02 feb 2024 | 36,33 | 36,39 | 35,17 | 35,41 | 35,41 | 924.300 |
01 feb 2024 | 36,00 | 37,10 | 35,66 | 36,33 | 36,33 | 1.049.800 |
31 ene 2024 | 35,15 | 36,22 | 34,85 | 35,38 | 35,38 | 830.600 |
30 ene 2024 | 34,97 | 35,42 | 34,81 | 35,15 | 35,15 | 362.700 |
29 ene 2024 | 34,31 | 35,38 | 34,15 | 35,15 | 35,15 | 724.900 |
26 ene 2024 | 34,00 | 34,47 | 33,63 | 34,44 | 34,44 | 445.400 |
25 ene 2024 | 33,12 | 33,93 | 32,75 | 33,91 | 33,91 | 1.134.800 |
24 ene 2024 | 33,00 | 33,00 | 32,13 | 32,65 | 32,65 | 666.700 |
23 ene 2024 | 32,51 | 32,93 | 32,10 | 32,40 | 32,40 | 398.300 |
22 ene 2024 | 31,85 | 32,31 | 31,52 | 32,03 | 32,03 | 388.800 |
19 ene 2024 | 31,15 | 31,81 | 30,50 | 31,68 | 31,68 | 586.000 |
18 ene 2024 | 30,59 | 30,83 | 30,03 | 30,67 | 30,67 | 290.500 |
17 ene 2024 | 29,85 | 30,74 | 29,70 | 30,33 | 30,33 | 480.600 |
16 ene 2024 | 31,04 | 31,10 | 29,76 | 30,46 | 30,46 | 700.200 |
12 ene 2024 | 31,90 | 31,99 | 30,99 | 31,36 | 31,36 | 626.100 |
11 ene 2024 | 32,22 | 32,75 | 31,52 | 31,72 | 31,72 | 628.100 |
10 ene 2024 | 33,58 | 33,70 | 32,17 | 32,34 | 32,34 | 616.600 |
09 ene 2024 | 34,10 | 34,27 | 33,40 | 33,70 | 33,70 | 268.500 |
08 ene 2024 | 33,30 | 35,46 | 33,27 | 34,63 | 34,63 | 1.492.800 |
05 ene 2024 | 32,66 | 33,75 | 32,66 | 33,30 | 33,30 | 422.200 |
04 ene 2024 | 33,94 | 33,94 | 32,70 | 32,72 | 32,72 | 488.400 |
03 ene 2024 | 33,05 | 33,71 | 32,41 | 33,19 | 33,19 | 879.600 |
02 ene 2024 | 33,48 | 34,53 | 33,23 | 33,51 | 33,51 | 586.500 |
29 dic 2023 | 33,73 | 34,30 | 33,47 | 33,96 | 33,96 | 678.100 |
28 dic 2023 | 33,83 | 34,37 | 33,63 | 33,74 | 33,74 | 421.200 |
27 dic 2023 | 34,96 | 34,97 | 33,98 | 34,03 | 34,03 | 424.200 |
26 dic 2023 | 34,55 | 35,05 | 33,82 | 34,64 | 34,64 | 395.500 |
22 dic 2023 | 35,20 | 35,49 | 34,17 | 34,32 | 34,32 | 365.500 |
21 dic 2023 | 35,03 | 35,35 | 34,27 | 35,30 | 35,30 | 437.900 |
20 dic 2023 | 34,35 | 35,24 | 34,00 | 34,44 | 34,44 | 777.000 |
19 dic 2023 | 33,68 | 34,40 | 33,53 | 34,19 | 34,19 | 804.900 |
18 dic 2023 | 33,20 | 33,95 | 32,58 | 33,68 | 33,68 | 1.213.400 |
15 dic 2023 | 32,98 | 33,00 | 31,65 | 32,55 | 32,55 | 1.168.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |