Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 40,54 | 41,67 | 40,54 | 41,12 | 41,12 | 1.036.500 |
25 jun 2024 | 40,47 | 40,73 | 40,28 | 40,71 | 40,71 | 682.100 |
24 jun 2024 | 40,34 | 40,82 | 40,15 | 40,52 | 40,52 | 563.200 |
21 jun 2024 | 39,12 | 40,46 | 38,95 | 40,33 | 40,33 | 4.250.300 |
20 jun 2024 | 38,80 | 39,90 | 38,37 | 39,14 | 39,14 | 1.195.900 |
18 jun 2024 | 39,74 | 39,74 | 38,75 | 39,15 | 39,15 | 1.214.700 |
17 jun 2024 | 40,00 | 40,19 | 39,38 | 39,85 | 39,85 | 930.300 |
14 jun 2024 | 40,30 | 40,70 | 39,91 | 40,11 | 40,11 | 1.616.600 |
13 jun 2024 | 42,05 | 42,11 | 40,35 | 40,80 | 40,80 | 896.000 |
12 jun 2024 | 42,87 | 43,09 | 41,85 | 41,99 | 41,99 | 849.100 |
11 jun 2024 | 40,72 | 42,11 | 40,45 | 41,98 | 41,98 | 1.220.900 |
10 jun 2024 | 40,48 | 41,68 | 40,02 | 41,10 | 41,10 | 745.900 |
07 jun 2024 | 40,50 | 40,76 | 40,25 | 40,45 | 40,45 | 597.700 |
06 jun 2024 | 41,12 | 41,29 | 40,71 | 40,78 | 40,78 | 507.200 |
05 jun 2024 | 40,75 | 41,37 | 40,15 | 41,26 | 41,26 | 1.034.600 |
04 jun 2024 | 41,07 | 41,45 | 40,20 | 40,23 | 40,23 | 967.800 |
03 jun 2024 | 42,40 | 42,43 | 41,02 | 41,08 | 41,08 | 809.300 |
31 may 2024 | 42,16 | 42,25 | 41,38 | 42,19 | 42,19 | 779.500 |
30 may 2024 | 42,48 | 42,71 | 41,61 | 41,87 | 41,87 | 792.800 |
29 may 2024 | 42,30 | 43,31 | 42,25 | 42,53 | 42,53 | 723.800 |
28 may 2024 | 43,97 | 43,97 | 42,84 | 42,95 | 42,95 | 648.600 |
24 may 2024 | 42,94 | 43,89 | 42,81 | 43,74 | 43,74 | 807.500 |
23 may 2024 | 43,68 | 43,68 | 42,79 | 43,13 | 43,13 | 628.400 |
22 may 2024 | 43,44 | 43,67 | 43,15 | 43,41 | 43,41 | 623.700 |
21 may 2024 | 43,55 | 43,95 | 43,10 | 43,43 | 43,43 | 753.000 |
20 may 2024 | 43,97 | 44,13 | 43,33 | 44,02 | 44,02 | 890.700 |
17 may 2024 | 44,07 | 44,35 | 43,79 | 44,00 | 44,00 | 1.135.600 |
16 may 2024 | 44,50 | 44,69 | 43,76 | 44,26 | 44,26 | 853.100 |
15 may 2024 | 45,39 | 45,44 | 44,49 | 44,69 | 44,69 | 805.200 |
14 may 2024 | 45,00 | 45,47 | 44,51 | 44,74 | 44,74 | 570.900 |
13 may 2024 | 45,22 | 45,77 | 44,48 | 44,90 | 44,90 | 569.700 |
10 may 2024 | 45,40 | 45,66 | 44,66 | 44,75 | 44,75 | 441.900 |
09 may 2024 | 44,63 | 45,37 | 44,38 | 45,32 | 45,32 | 706.300 |
08 may 2024 | 45,27 | 45,37 | 44,49 | 44,84 | 44,84 | 787.300 |
07 may 2024 | 45,50 | 45,77 | 44,63 | 45,64 | 45,64 | 574.100 |
06 may 2024 | 44,97 | 45,70 | 44,76 | 45,53 | 45,53 | 538.700 |
03 may 2024 | 45,57 | 45,66 | 43,60 | 44,60 | 44,60 | 955.000 |
02 may 2024 | 44,48 | 45,54 | 42,80 | 45,21 | 45,21 | 1.707.100 |
01 may 2024 | 45,10 | 46,01 | 44,24 | 45,03 | 45,03 | 1.137.000 |
30 abr 2024 | 45,40 | 45,44 | 44,78 | 44,97 | 44,97 | 1.248.900 |
29 abr 2024 | 46,14 | 46,35 | 45,57 | 45,66 | 45,66 | 607.500 |
26 abr 2024 | 45,66 | 46,59 | 45,50 | 45,99 | 45,99 | 603.200 |
25 abr 2024 | 45,49 | 45,72 | 44,98 | 45,38 | 45,38 | 570.600 |
24 abr 2024 | 46,69 | 47,22 | 46,08 | 46,42 | 46,42 | 548.300 |
23 abr 2024 | 45,33 | 46,74 | 45,33 | 46,15 | 46,15 | 576.200 |
22 abr 2024 | 45,13 | 45,48 | 44,17 | 45,03 | 45,03 | 477.900 |
19 abr 2024 | 44,13 | 44,97 | 43,78 | 44,83 | 44,83 | 925.800 |
18 abr 2024 | 44,44 | 45,11 | 43,94 | 44,09 | 44,09 | 940.000 |
17 abr 2024 | 45,77 | 45,78 | 44,36 | 44,38 | 44,38 | 869.600 |
16 abr 2024 | 45,30 | 45,95 | 45,01 | 45,71 | 45,71 | 918.700 |
15 abr 2024 | 48,24 | 48,48 | 45,65 | 45,94 | 45,94 | 1.000.300 |
12 abr 2024 | 49,27 | 49,71 | 48,33 | 48,51 | 48,51 | 1.154.700 |
11 abr 2024 | 49,17 | 50,07 | 48,70 | 49,92 | 49,92 | 623.400 |
10 abr 2024 | 47,84 | 48,85 | 47,36 | 48,79 | 48,79 | 543.700 |
09 abr 2024 | 48,63 | 49,33 | 48,63 | 49,11 | 49,11 | 424.500 |
08 abr 2024 | 48,48 | 48,60 | 47,73 | 48,41 | 48,41 | 416.300 |
05 abr 2024 | 47,44 | 48,50 | 47,44 | 48,31 | 48,31 | 561.000 |
04 abr 2024 | 48,39 | 48,88 | 47,30 | 47,51 | 47,51 | 504.000 |
03 abr 2024 | 47,33 | 48,06 | 47,26 | 47,83 | 47,83 | 570.900 |
02 abr 2024 | 48,28 | 48,38 | 47,49 | 47,94 | 47,94 | 764.200 |
01 abr 2024 | 49,00 | 49,58 | 48,50 | 49,34 | 49,34 | 657.000 |
28 mar 2024 | 48,16 | 50,30 | 47,86 | 49,43 | 49,43 | 1.314.800 |
27 mar 2024 | 48,27 | 48,43 | 47,01 | 48,01 | 48,01 | 521.200 |
26 mar 2024 | 48,78 | 48,78 | 47,56 | 47,83 | 47,83 | 852.900 |
25 mar 2024 | 48,43 | 48,83 | 48,09 | 48,45 | 48,45 | 546.400 |
22 mar 2024 | 48,92 | 48,94 | 47,88 | 48,39 | 48,39 | 622.100 |
21 mar 2024 | 49,20 | 49,44 | 48,66 | 48,82 | 48,82 | 726.800 |
20 mar 2024 | 48,49 | 49,33 | 48,04 | 48,98 | 48,98 | 1.346.100 |
19 mar 2024 | 46,71 | 48,37 | 46,13 | 48,10 | 48,10 | 1.241.800 |
18 mar 2024 | 46,02 | 47,08 | 45,93 | 46,94 | 46,94 | 755.500 |
15 mar 2024 | 45,88 | 46,19 | 45,46 | 45,95 | 45,95 | 1.902.600 |
14 mar 2024 | 46,69 | 46,96 | 45,60 | 46,16 | 46,16 | 556.700 |
13 mar 2024 | 46,43 | 47,17 | 46,37 | 46,69 | 46,69 | 715.400 |
12 mar 2024 | 47,56 | 47,89 | 46,17 | 46,94 | 46,94 | 937.300 |
11 mar 2024 | 45,92 | 47,57 | 45,65 | 47,46 | 47,46 | 1.562.000 |
08 mar 2024 | 47,29 | 47,76 | 46,51 | 46,57 | 46,57 | 627.600 |
07 mar 2024 | 45,74 | 46,95 | 45,23 | 46,72 | 46,72 | 834.400 |
06 mar 2024 | 46,55 | 46,98 | 45,32 | 45,58 | 45,58 | 1.075.600 |
05 mar 2024 | 47,40 | 47,40 | 44,89 | 45,55 | 45,55 | 1.073.700 |
04 mar 2024 | 48,10 | 48,19 | 47,64 | 47,76 | 47,76 | 627.500 |
01 mar 2024 | 48,12 | 48,41 | 47,54 | 48,10 | 48,10 | 778.500 |
29 feb 2024 | 47,75 | 48,47 | 46,79 | 48,16 | 48,16 | 1.160.300 |
28 feb 2024 | 46,83 | 47,29 | 46,49 | 47,21 | 47,21 | 765.100 |
27 feb 2024 | 47,79 | 48,09 | 47,05 | 47,39 | 47,39 | 821.800 |
26 feb 2024 | 47,56 | 48,09 | 47,16 | 47,30 | 47,30 | 954.300 |
23 feb 2024 | 47,41 | 47,95 | 47,24 | 47,58 | 47,58 | 703.800 |
22 feb 2024 | 47,73 | 48,05 | 46,90 | 47,20 | 47,20 | 1.245.300 |
21 feb 2024 | 47,23 | 47,43 | 45,50 | 46,65 | 46,65 | 2.015.500 |
20 feb 2024 | 50,50 | 50,58 | 49,52 | 50,04 | 50,04 | 861.700 |
16 feb 2024 | 51,00 | 51,52 | 50,26 | 51,05 | 51,05 | 963.200 |
15 feb 2024 | 51,38 | 51,97 | 51,19 | 51,45 | 51,45 | 1.131.300 |
14 feb 2024 | 50,21 | 50,85 | 49,85 | 50,76 | 50,76 | 678.900 |
13 feb 2024 | 49,13 | 49,93 | 48,52 | 49,33 | 49,33 | 1.522.200 |
12 feb 2024 | 52,00 | 52,50 | 49,84 | 50,65 | 50,65 | 1.404.100 |
09 feb 2024 | 51,08 | 52,15 | 50,44 | 51,89 | 51,89 | 1.893.900 |
08 feb 2024 | 50,31 | 51,36 | 49,23 | 50,72 | 50,72 | 2.226.700 |
07 feb 2024 | 51,45 | 53,50 | 48,96 | 50,15 | 50,15 | 3.164.800 |
06 feb 2024 | 47,43 | 47,79 | 46,63 | 47,63 | 47,63 | 1.644.800 |
05 feb 2024 | 47,72 | 47,84 | 45,97 | 46,98 | 46,98 | 1.321.100 |
02 feb 2024 | 47,36 | 48,38 | 47,14 | 47,79 | 47,79 | 638.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |