Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 43,17 | 43,67 | 42,66 | 43,35 | 43,35 | 3.162.400 |
25 jul 2024 | 44,78 | 44,78 | 43,32 | 43,43 | 43,43 | 4.974.000 |
24 jul 2024 | 45,63 | 46,09 | 45,05 | 45,28 | 45,28 | 2.876.900 |
23 jul 2024 | 46,01 | 46,29 | 45,55 | 46,26 | 46,26 | 2.868.500 |
22 jul 2024 | 46,57 | 47,69 | 46,57 | 47,30 | 47,30 | 2.644.800 |
19 jul 2024 | 44,65 | 45,45 | 44,11 | 45,36 | 45,36 | 3.329.500 |
18 jul 2024 | 46,18 | 46,28 | 44,83 | 45,33 | 45,33 | 3.912.700 |
17 jul 2024 | 47,25 | 47,37 | 46,31 | 46,42 | 46,42 | 2.902.400 |
16 jul 2024 | 47,46 | 47,97 | 47,02 | 47,58 | 47,58 | 2.148.500 |
15 jul 2024 | 49,31 | 49,39 | 47,69 | 47,79 | 47,79 | 3.275.600 |
12 jul 2024 | 50,54 | 51,06 | 50,03 | 50,27 | 50,27 | 2.694.800 |
11 jul 2024 | 50,00 | 50,14 | 48,69 | 49,29 | 49,29 | 3.068.900 |
10 jul 2024 | 50,41 | 50,43 | 48,90 | 48,99 | 48,99 | 3.441.800 |
09 jul 2024 | 49,85 | 51,44 | 49,71 | 50,91 | 50,91 | 3.345.700 |
08 jul 2024 | 49,52 | 49,69 | 49,04 | 49,56 | 49,56 | 3.410.200 |
05 jul 2024 | 49,46 | 50,30 | 49,38 | 49,76 | 49,76 | 2.482.200 |
03 jul 2024 | 48,67 | 49,88 | 48,52 | 49,66 | 49,66 | 2.692.700 |
02 jul 2024 | 47,78 | 47,85 | 46,86 | 47,71 | 47,71 | 2.167.600 |
01 jul 2024 | 47,30 | 47,58 | 46,79 | 47,55 | 47,55 | 1.477.200 |
28 jun 2024 | 47,21 | 47,72 | 46,50 | 47,00 | 47,00 | 3.632.400 |
27 jun 2024 | 48,11 | 48,26 | 47,45 | 47,50 | 47,50 | 2.889.000 |
26 jun 2024 | 48,80 | 49,09 | 48,20 | 48,87 | 48,87 | 3.214.900 |
25 jun 2024 | 48,63 | 49,20 | 48,30 | 48,47 | 48,47 | 2.346.000 |
24 jun 2024 | 48,07 | 48,98 | 48,03 | 48,72 | 48,72 | 4.269.000 |
21 jun 2024 | 49,25 | 49,98 | 48,16 | 48,35 | 48,35 | 4.528.200 |
20 jun 2024 | 50,13 | 50,64 | 49,88 | 49,98 | 49,98 | 4.291.800 |
18 jun 2024 | 49,50 | 50,32 | 49,42 | 49,95 | 49,95 | 2.211.200 |
17 jun 2024 | 50,44 | 50,74 | 49,66 | 50,24 | 50,24 | 1.991.800 |
14 jun 2024 | 50,16 | 50,44 | 49,75 | 50,27 | 50,27 | 2.627.500 |
13 jun 2024 | 50,58 | 51,09 | 50,31 | 50,68 | 50,68 | 3.628.100 |
12 jun 2024 | 51,20 | 51,20 | 50,62 | 50,78 | 50,78 | 2.981.400 |
11 jun 2024 | 51,72 | 51,72 | 50,67 | 51,08 | 51,08 | 2.549.600 |
10 jun 2024 | 51,26 | 51,99 | 51,01 | 51,64 | 51,64 | 2.141.800 |
07 jun 2024 | 51,60 | 51,67 | 51,11 | 51,40 | 51,40 | 1.944.000 |
06 jun 2024 | 52,21 | 52,43 | 51,82 | 52,05 | 52,05 | 2.672.200 |
05 jun 2024 | 50,50 | 51,73 | 50,49 | 51,65 | 51,65 | 11.613.500 |
04 jun 2024 | 49,70 | 50,81 | 49,68 | 50,16 | 50,16 | 4.653.000 |
03 jun 2024 | 51,89 | 52,67 | 51,00 | 51,74 | 51,74 | 2.540.200 |
31 may 2024 | 50,61 | 51,64 | 50,55 | 51,51 | 51,51 | 3.560.100 |
30 may 2024 | 51,69 | 52,06 | 51,38 | 51,77 | 51,77 | 3.322.500 |
29 may 2024 | 50,73 | 51,61 | 50,56 | 51,38 | 51,38 | 2.752.500 |
28 may 2024 | 52,74 | 52,95 | 52,09 | 52,26 | 52,26 | 2.731.900 |
24 may 2024 | 52,06 | 53,13 | 52,06 | 52,75 | 52,75 | 2.919.900 |
23 may 2024 | 50,66 | 52,69 | 50,43 | 51,96 | 51,96 | 8.866.000 |
22 may 2024 | 55,86 | 56,08 | 53,67 | 54,50 | 54,50 | 4.155.100 |
21 may 2024 | 56,45 | 56,49 | 54,62 | 55,83 | 55,83 | 6.450.400 |
20 may 2024 | 56,50 | 58,00 | 56,29 | 57,05 | 57,05 | 4.351.500 |
17 may 2024 | 56,43 | 57,90 | 56,43 | 56,83 | 56,83 | 4.218.900 |
16 may 2024 | 55,50 | 56,45 | 55,37 | 56,41 | 56,41 | 3.645.100 |
15 may 2024 | 55,70 | 55,88 | 54,95 | 55,77 | 55,77 | 2.544.800 |
14 may 2024 | 54,00 | 55,72 | 53,89 | 55,70 | 55,70 | 3.141.600 |
13 may 2024 | 54,00 | 54,93 | 53,87 | 54,90 | 54,90 | 4.473.000 |
10 may 2024 | 53,39 | 53,96 | 53,15 | 53,56 | 53,56 | 3.564.700 |
09 may 2024 | 52,70 | 53,33 | 52,12 | 53,22 | 53,22 | 3.757.400 |
08 may 2024 | 52,42 | 53,56 | 52,38 | 53,29 | 53,29 | 3.614.800 |
07 may 2024 | 52,91 | 52,91 | 51,81 | 52,70 | 52,70 | 2.807.600 |
06 may 2024 | 53,40 | 54,29 | 53,12 | 53,87 | 53,87 | 3.487.800 |
03 may 2024 | 51,62 | 53,38 | 51,30 | 53,30 | 53,30 | 4.988.900 |
02 may 2024 | 50,10 | 51,29 | 49,80 | 50,94 | 50,94 | 4.498.700 |
01 may 2024 | 48,18 | 49,35 | 48,06 | 48,74 | 48,74 | 1.722.900 |
30 abr 2024 | 48,89 | 49,22 | 48,24 | 48,26 | 48,26 | 2.941.600 |
29 abr 2024 | 49,00 | 49,51 | 48,63 | 49,13 | 49,13 | 3.834.300 |
26 abr 2024 | 51,76 | 51,89 | 50,35 | 50,60 | 50,60 | 4.542.400 |
25 abr 2024 | 49,92 | 50,44 | 49,64 | 50,42 | 50,42 | 2.555.200 |
24 abr 2024 | 50,80 | 51,26 | 50,30 | 50,60 | 50,60 | 3.250.100 |
23 abr 2024 | 50,00 | 50,60 | 49,82 | 50,48 | 50,48 | 3.368.000 |
22 abr 2024 | 48,47 | 49,45 | 48,32 | 49,35 | 49,35 | 4.052.700 |
19 abr 2024 | 48,45 | 48,45 | 47,62 | 48,00 | 48,00 | 2.225.400 |
18 abr 2024 | 49,45 | 49,45 | 48,59 | 48,72 | 48,72 | 1.987.500 |
17 abr 2024 | 48,67 | 48,79 | 47,91 | 48,26 | 48,26 | 3.114.200 |
16 abr 2024 | 49,55 | 49,70 | 48,67 | 48,67 | 48,67 | 4.059.300 |
15 abr 2024 | 50,14 | 50,64 | 48,86 | 49,20 | 49,20 | 3.021.000 |
12 abr 2024 | 49,48 | 49,77 | 48,52 | 48,85 | 48,85 | 3.949.900 |
11 abr 2024 | 48,92 | 50,40 | 48,90 | 50,10 | 50,10 | 5.529.000 |
10 abr 2024 | 49,23 | 49,92 | 48,43 | 48,75 | 48,75 | 2.536.400 |
09 abr 2024 | 48,73 | 49,01 | 48,36 | 49,00 | 49,00 | 3.320.800 |
08 abr 2024 | 48,43 | 49,37 | 48,12 | 48,82 | 48,82 | 4.058.500 |
05 abr 2024 | 48,47 | 48,47 | 47,65 | 48,14 | 48,14 | 2.136.500 |
04 abr 2024 | 49,48 | 49,72 | 47,84 | 47,99 | 47,99 | 3.160.600 |
03 abr 2024 | 48,52 | 49,62 | 48,27 | 49,38 | 49,38 | 4.338.900 |
02 abr 2024 | 47,66 | 49,22 | 47,66 | 48,91 | 48,91 | 6.997.000 |
01 abr 2024 | 44,73 | 47,64 | 44,71 | 46,96 | 46,96 | 5.131.700 |
28 mar 2024 | 43,75 | 44,56 | 43,75 | 43,89 | 43,89 | 3.851.000 |
27 mar 2024 | 44,21 | 44,22 | 43,14 | 43,64 | 43,64 | 4.462.200 |
26 mar 2024 | 45,00 | 45,05 | 44,64 | 44,65 | 44,65 | 2.625.700 |
25 mar 2024 | 44,84 | 45,09 | 44,44 | 44,68 | 44,68 | 3.213.000 |
22 mar 2024 | 44,93 | 45,44 | 44,83 | 45,02 | 45,02 | 3.993.000 |
21 mar 2024 | 44,99 | 45,40 | 44,46 | 44,68 | 44,68 | 3.171.100 |
20 mar 2024 | 44,16 | 44,85 | 44,01 | 44,50 | 44,50 | 3.294.800 |
19 mar 2024 | 44,20 | 44,41 | 43,88 | 44,39 | 44,39 | 2.693.000 |
18 mar 2024 | 43,50 | 44,26 | 43,43 | 44,25 | 44,25 | 3.314.200 |
15 mar 2024 | 43,21 | 43,85 | 42,97 | 43,42 | 43,42 | 2.620.900 |
14 mar 2024 | 43,87 | 44,00 | 43,44 | 43,87 | 43,87 | 2.218.600 |
13 mar 2024 | 44,40 | 45,49 | 44,37 | 44,67 | 44,67 | 4.333.300 |
12 mar 2024 | 44,00 | 44,44 | 43,99 | 44,28 | 44,28 | 2.989.800 |
11 mar 2024 | 43,99 | 44,08 | 43,07 | 43,29 | 43,29 | 3.116.000 |
08 mar 2024 | 43,50 | 44,15 | 43,24 | 43,41 | 43,41 | 4.524.400 |
07 mar 2024 | 43,20 | 43,49 | 42,89 | 43,26 | 43,26 | 3.249.400 |
06 mar 2024 | 43,12 | 43,63 | 42,68 | 43,12 | 43,12 | 4.247.900 |
05 mar 2024 | 42,15 | 42,77 | 42,05 | 42,28 | 42,28 | 4.211.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |