Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 43,59 | 43,68 | 43,50 | 43,53 | 43,53 | 2.458.768 |
23 abr 2024 | 42,24 | 42,57 | 42,16 | 42,48 | 42,48 | 4.261.300 |
22 abr 2024 | 40,67 | 41,12 | 40,64 | 41,02 | 41,02 | 3.885.000 |
19 abr 2024 | 38,90 | 39,10 | 38,84 | 38,98 | 38,98 | 3.189.800 |
18 abr 2024 | 38,98 | 39,06 | 38,70 | 38,94 | 38,94 | 3.833.600 |
17 abr 2024 | 38,47 | 38,58 | 38,14 | 38,21 | 38,21 | 1.850.100 |
16 abr 2024 | 38,37 | 38,56 | 38,27 | 38,38 | 38,38 | 2.418.000 |
15 abr 2024 | 38,76 | 38,87 | 38,36 | 38,47 | 38,47 | 2.526.500 |
12 abr 2024 | 39,10 | 39,30 | 38,62 | 38,70 | 38,70 | 3.522.400 |
11 abr 2024 | 40,05 | 40,10 | 39,66 | 39,88 | 39,88 | 2.922.700 |
10 abr 2024 | 39,42 | 39,60 | 39,19 | 39,34 | 39,34 | 2.154.800 |
09 abr 2024 | 39,04 | 39,16 | 38,93 | 39,09 | 39,09 | 1.755.800 |
08 abr 2024 | 39,17 | 39,89 | 39,13 | 39,53 | 39,53 | 2.806.900 |
05 abr 2024 | 39,40 | 39,78 | 39,33 | 39,42 | 39,42 | 2.597.100 |
04 abr 2024 | 39,78 | 39,83 | 39,28 | 39,40 | 39,40 | 1.315.800 |
03 abr 2024 | 39,43 | 39,56 | 39,29 | 39,48 | 39,48 | 1.239.600 |
02 abr 2024 | 39,40 | 39,67 | 39,33 | 39,45 | 39,45 | 1.241.800 |
01 abr 2024 | 39,32 | 39,55 | 39,19 | 39,43 | 39,43 | 2.339.800 |
28 mar 2024 | 38,85 | 39,13 | 38,76 | 39,03 | 39,03 | 1.469.500 |
27 mar 2024 | 38,57 | 38,92 | 38,49 | 38,91 | 38,91 | 3.088.800 |
26 mar 2024 | 38,11 | 38,30 | 38,00 | 38,05 | 38,05 | 1.871.100 |
25 mar 2024 | 36,84 | 37,00 | 36,76 | 36,95 | 36,95 | 1.818.400 |
22 mar 2024 | 36,87 | 37,00 | 36,64 | 36,91 | 36,91 | 2.444.400 |
21 mar 2024 | 37,05 | 37,09 | 36,74 | 36,84 | 36,84 | 3.420.800 |
20 mar 2024 | 37,09 | 37,45 | 36,92 | 37,21 | 37,21 | 2.529.900 |
19 mar 2024 | 36,57 | 36,62 | 36,24 | 36,57 | 36,57 | 1.842.700 |
18 mar 2024 | 36,93 | 37,05 | 36,75 | 36,85 | 36,85 | 2.485.900 |
15 mar 2024 | 36,21 | 36,35 | 36,08 | 36,14 | 36,14 | 1.071.700 |
14 mar 2024 | 36,82 | 36,87 | 36,40 | 36,56 | 36,56 | 2.377.000 |
13 mar 2024 | 37,00 | 37,51 | 36,98 | 37,04 | 37,04 | 3.836.400 |
12 mar 2024 | 36,92 | 37,00 | 36,70 | 36,98 | 36,98 | 2.302.100 |
11 mar 2024 | 35,49 | 35,92 | 35,44 | 35,61 | 35,61 | 2.476.100 |
08 mar 2024 | 34,47 | 34,69 | 34,38 | 34,51 | 34,51 | 2.277.500 |
07 mar 2024 | 34,56 | 34,72 | 34,47 | 34,63 | 34,63 | 1.908.100 |
06 mar 2024 | 35,03 | 35,24 | 34,92 | 34,98 | 34,98 | 4.304.200 |
05 mar 2024 | 34,30 | 34,34 | 34,02 | 34,06 | 34,06 | 3.115.200 |
04 mar 2024 | 35,13 | 35,15 | 34,62 | 34,73 | 34,73 | 1.631.700 |
01 mar 2024 | 35,15 | 35,43 | 35,03 | 35,27 | 35,27 | 2.146.400 |
29 feb 2024 | 35,25 | 35,30 | 34,86 | 34,94 | 34,94 | 5.149.600 |
28 feb 2024 | 35,49 | 35,49 | 34,92 | 34,98 | 34,98 | 3.087.100 |
27 feb 2024 | 36,43 | 36,51 | 36,35 | 36,42 | 36,42 | 1.958.500 |
26 feb 2024 | 36,63 | 36,84 | 36,51 | 36,53 | 36,53 | 2.692.700 |
23 feb 2024 | 37,06 | 37,19 | 36,73 | 36,95 | 36,95 | 1.665.400 |
22 feb 2024 | 37,04 | 37,14 | 36,70 | 36,94 | 36,94 | 3.543.900 |
21 feb 2024 | 36,73 | 37,05 | 36,60 | 36,74 | 36,74 | 1.974.700 |
20 feb 2024 | 36,29 | 36,37 | 33,00 | 35,99 | 35,99 | 3.671.500 |
16 feb 2024 | 37,30 | 37,33 | 36,89 | 36,91 | 36,91 | 2.314.400 |
15 feb 2024 | 36,58 | 36,74 | 36,46 | 36,63 | 36,63 | 2.101.000 |
14 feb 2024 | 36,99 | 37,28 | 36,88 | 37,24 | 37,24 | 2.753.600 |
13 feb 2024 | 36,88 | 37,40 | 36,61 | 36,79 | 36,79 | 2.569.200 |
12 feb 2024 | 37,05 | 37,98 | 37,01 | 37,49 | 37,49 | 2.181.600 |
09 feb 2024 | 36,32 | 37,07 | 36,30 | 37,06 | 37,06 | 2.060.400 |
08 feb 2024 | 36,61 | 36,74 | 36,21 | 36,23 | 36,23 | 3.867.900 |
07 feb 2024 | 37,27 | 37,54 | 37,03 | 37,27 | 37,27 | 2.330.100 |
06 feb 2024 | 36,97 | 37,75 | 36,83 | 37,75 | 37,75 | 3.979.100 |
05 feb 2024 | 35,59 | 36,14 | 35,37 | 36,05 | 36,05 | 4.001.900 |
02 feb 2024 | 35,35 | 35,42 | 35,09 | 35,29 | 35,29 | 4.409.100 |
01 feb 2024 | 34,92 | 35,00 | 34,68 | 34,88 | 34,88 | 4.963.600 |
31 ene 2024 | 34,60 | 35,20 | 34,50 | 34,84 | 34,84 | 3.748.800 |
30 ene 2024 | 34,80 | 35,04 | 34,75 | 34,90 | 34,90 | 4.044.800 |
29 ene 2024 | 36,10 | 36,10 | 35,38 | 35,72 | 35,72 | 4.463.000 |
26 ene 2024 | 36,38 | 36,67 | 36,20 | 36,55 | 36,55 | 3.940.000 |
25 ene 2024 | 37,06 | 37,34 | 36,72 | 37,00 | 37,00 | 5.157.100 |
24 ene 2024 | 36,88 | 36,94 | 36,38 | 36,40 | 36,40 | 8.089.700 |
23 ene 2024 | 35,41 | 36,32 | 35,40 | 36,02 | 36,02 | 6.449.000 |
22 ene 2024 | 33,54 | 34,17 | 33,48 | 34,12 | 34,12 | 4.511.300 |
19 ene 2024 | 34,71 | 35,41 | 34,46 | 35,21 | 35,21 | 5.288.200 |
18 ene 2024 | 35,49 | 35,59 | 35,24 | 35,49 | 35,49 | 4.062.200 |
17 ene 2024 | 35,00 | 35,30 | 34,90 | 35,24 | 35,24 | 3.502.600 |
16 ene 2024 | 36,13 | 36,15 | 35,62 | 35,68 | 35,68 | 3.424.500 |
12 ene 2024 | 36,88 | 37,35 | 36,87 | 36,93 | 36,93 | 1.558.600 |
11 ene 2024 | 36,64 | 36,80 | 36,36 | 36,79 | 36,79 | 2.746.800 |
10 ene 2024 | 35,89 | 35,96 | 35,69 | 35,83 | 35,83 | 3.246.200 |
09 ene 2024 | 36,11 | 36,32 | 36,04 | 36,26 | 36,26 | 4.345.100 |
08 ene 2024 | 36,80 | 37,29 | 36,65 | 37,26 | 37,26 | 3.054.400 |
05 ene 2024 | 37,38 | 37,59 | 37,27 | 37,36 | 37,36 | 2.920.000 |
04 ene 2024 | 38,04 | 38,12 | 37,76 | 37,82 | 37,82 | 3.255.600 |
03 ene 2024 | 38,12 | 38,79 | 38,08 | 38,75 | 38,75 | 3.182.800 |
02 ene 2024 | 37,59 | 37,72 | 37,36 | 37,40 | 37,40 | 2.813.700 |
29 dic 2023 | 37,40 | 37,87 | 37,40 | 37,79 | 37,79 | 2.173.500 |
28 dic 2023 | 37,25 | 37,63 | 37,20 | 37,40 | 37,40 | 4.494.400 |
27 dic 2023 | 36,71 | 36,75 | 36,32 | 36,62 | 36,62 | 5.344.300 |
26 dic 2023 | 37,52 | 38,11 | 37,46 | 37,73 | 37,73 | 8.162.200 |
22 dic 2023 | 35,33 | 36,67 | 35,11 | 36,47 | 36,47 | 16.675.800 |
21 dic 2023 | 39,95 | 40,50 | 39,90 | 40,45 | 40,45 | 1.628.800 |
20 dic 2023 | 40,14 | 40,15 | 39,43 | 39,45 | 39,45 | 1.369.600 |
19 dic 2023 | 40,16 | 40,54 | 40,10 | 40,36 | 40,36 | 2.084.700 |
18 dic 2023 | 39,63 | 39,78 | 39,30 | 39,60 | 39,60 | 2.032.200 |
15 dic 2023 | 40,24 | 40,46 | 39,98 | 40,08 | 40,08 | 2.376.400 |
14 dic 2023 | 39,15 | 40,12 | 39,12 | 40,04 | 40,04 | 2.691.900 |
13 dic 2023 | 39,20 | 39,72 | 38,94 | 39,72 | 39,72 | 1.749.700 |
12 dic 2023 | 39,67 | 39,82 | 39,44 | 39,77 | 39,77 | 1.048.100 |
11 dic 2023 | 39,40 | 39,72 | 39,30 | 39,62 | 39,62 | 1.539.200 |
08 dic 2023 | 39,08 | 39,14 | 38,86 | 38,92 | 38,92 | 2.070.700 |
07 dic 2023 | 39,36 | 39,60 | 39,31 | 39,55 | 39,55 | 2.156.500 |
06 dic 2023 | 39,78 | 40,05 | 39,62 | 39,68 | 39,68 | 1.067.600 |
05 dic 2023 | 39,56 | 39,74 | 39,27 | 39,65 | 39,65 | 5.369.400 |
04 dic 2023 | 40,68 | 40,98 | 40,52 | 40,69 | 40,69 | 2.332.200 |
01 dic 2023 | 40,57 | 41,06 | 40,42 | 41,04 | 41,04 | 2.123.000 |
30 nov 2023 | 41,69 | 41,93 | 41,36 | 41,62 | 41,62 | 2.281.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |