Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 45,00 | 45,47 | 44,97 | 45,04 | 45,04 | 11.900 |
27 jun 2024 | 44,30 | 44,96 | 44,30 | 44,88 | 44,88 | 8100 |
26 jun 2024 | 43,79 | 44,22 | 43,79 | 44,19 | 44,19 | 15.500 |
25 jun 2024 | 44,03 | 44,03 | 43,54 | 43,97 | 43,97 | 11.700 |
24 jun 2024 | 44,00 | 44,29 | 43,77 | 43,82 | 43,82 | 11.700 |
21 jun 2024 | 43,95 | 44,22 | 43,62 | 44,13 | 44,13 | 21.800 |
20 jun 2024 | 44,49 | 44,49 | 43,90 | 44,08 | 44,08 | 16.400 |
18 jun 2024 | 44,07 | 44,30 | 44,07 | 44,24 | 44,24 | 9800 |
17 jun 2024 | 43,62 | 44,10 | 43,35 | 44,04 | 44,04 | 23.200 |
14 jun 2024 | 43,67 | 43,78 | 43,31 | 43,70 | 43,70 | 16.900 |
13 jun 2024 | 44,25 | 44,25 | 43,61 | 43,80 | 43,80 | 12.300 |
12 jun 2024 | 44,01 | 44,42 | 43,84 | 44,12 | 44,12 | 13.100 |
11 jun 2024 | 43,22 | 43,47 | 43,00 | 43,40 | 43,40 | 13.800 |
10 jun 2024 | 42,95 | 43,54 | 42,95 | 43,37 | 43,37 | 9200 |
07 jun 2024 | 43,23 | 43,34 | 43,07 | 43,16 | 43,16 | 25.000 |
06 jun 2024 | 43,32 | 43,50 | 43,32 | 43,47 | 43,47 | 8600 |
05 jun 2024 | 42,82 | 43,42 | 42,78 | 43,42 | 43,42 | 14.500 |
04 jun 2024 | 42,40 | 42,44 | 42,18 | 42,43 | 42,43 | 12.100 |
03 jun 2024 | 42,93 | 43,13 | 42,13 | 42,38 | 42,38 | 34.000 |
31 may 2024 | 42,60 | 42,61 | 41,68 | 42,37 | 42,37 | 84.800 |
30 may 2024 | 43,40 | 43,40 | 42,69 | 42,79 | 42,79 | 1.048.800 |
29 may 2024 | 43,53 | 43,88 | 43,38 | 43,65 | 43,65 | 15.400 |
28 may 2024 | 44,29 | 44,31 | 43,89 | 44,10 | 44,10 | 15.600 |
24 may 2024 | 43,90 | 44,25 | 43,86 | 44,03 | 44,03 | 14.300 |
23 may 2024 | 44,77 | 44,89 | 43,78 | 43,78 | 43,78 | 25.300 |
22 may 2024 | 44,45 | 44,67 | 44,16 | 44,38 | 44,38 | 8500 |
21 may 2024 | 44,24 | 44,58 | 44,19 | 44,41 | 44,41 | 8800 |
20 may 2024 | 44,43 | 44,71 | 44,43 | 44,58 | 44,58 | 16.900 |
17 may 2024 | 44,35 | 44,50 | 44,09 | 44,24 | 44,24 | 20.600 |
16 may 2024 | 44,40 | 44,50 | 44,27 | 44,27 | 44,27 | 11.700 |
15 may 2024 | 43,89 | 44,50 | 43,52 | 44,41 | 44,41 | 26.300 |
14 may 2024 | 43,28 | 43,75 | 43,24 | 43,49 | 43,49 | 8200 |
13 may 2024 | 43,50 | 43,50 | 43,12 | 43,18 | 43,18 | 10.200 |
10 may 2024 | 43,11 | 43,11 | 42,77 | 42,91 | 42,91 | 8900 |
09 may 2024 | 42,91 | 43,08 | 42,80 | 42,95 | 42,95 | 8700 |
08 may 2024 | 42,88 | 42,91 | 42,50 | 42,81 | 42,81 | 16.900 |
07 may 2024 | 43,49 | 43,49 | 43,20 | 43,26 | 43,26 | 10.500 |
06 may 2024 | 43,07 | 43,50 | 43,07 | 43,47 | 43,47 | 20.700 |
03 may 2024 | 43,00 | 43,10 | 42,60 | 42,86 | 42,86 | 21.300 |
02 may 2024 | 42,09 | 42,32 | 41,58 | 42,32 | 42,32 | 11.900 |
01 may 2024 | 41,77 | 42,09 | 41,22 | 41,49 | 41,49 | 10.900 |
30 abr 2024 | 42,59 | 42,67 | 41,79 | 41,79 | 41,79 | 11.100 |
29 abr 2024 | 42,63 | 42,86 | 42,51 | 42,76 | 42,76 | 11.800 |
26 abr 2024 | 42,08 | 42,55 | 42,08 | 42,36 | 42,36 | 15.000 |
25 abr 2024 | 40,76 | 41,55 | 40,64 | 41,45 | 41,45 | 17.700 |
24 abr 2024 | 41,81 | 41,94 | 41,34 | 41,60 | 41,60 | 11.700 |
23 abr 2024 | 40,56 | 41,51 | 40,56 | 41,35 | 41,35 | 8800 |
22 abr 2024 | 40,02 | 40,44 | 39,67 | 40,23 | 40,23 | 11.700 |
19 abr 2024 | 40,44 | 40,55 | 39,66 | 39,84 | 39,84 | 20.000 |
18 abr 2024 | 40,76 | 41,15 | 40,31 | 40,57 | 40,57 | 33.200 |
17 abr 2024 | 41,40 | 41,40 | 40,77 | 40,77 | 40,77 | 28.100 |
16 abr 2024 | 41,34 | 41,63 | 41,11 | 41,34 | 41,34 | 18.300 |
15 abr 2024 | 42,70 | 42,70 | 41,35 | 41,45 | 41,45 | 23.300 |
12 abr 2024 | 43,04 | 43,04 | 42,26 | 42,34 | 42,34 | 15.800 |
11 abr 2024 | 43,48 | 43,70 | 42,96 | 43,70 | 43,70 | 7500 |
10 abr 2024 | 43,17 | 43,37 | 42,95 | 43,18 | 43,18 | 22.300 |
09 abr 2024 | 43,78 | 43,83 | 43,42 | 43,79 | 43,79 | 12.700 |
08 abr 2024 | 43,42 | 43,79 | 43,24 | 43,52 | 43,52 | 10.800 |
05 abr 2024 | 42,81 | 43,53 | 42,81 | 43,23 | 43,23 | 19.600 |
04 abr 2024 | 43,95 | 44,11 | 42,80 | 42,81 | 42,81 | 22.600 |
03 abr 2024 | 43,16 | 43,67 | 43,14 | 43,44 | 43,44 | 8800 |
02 abr 2024 | 43,39 | 43,39 | 42,97 | 43,30 | 43,30 | 19.100 |
01 abr 2024 | 44,36 | 44,37 | 43,83 | 44,07 | 44,07 | 44.700 |
28 mar 2024 | 44,07 | 44,28 | 44,04 | 44,11 | 44,11 | 15.600 |
27 mar 2024 | 44,41 | 44,41 | 43,68 | 43,86 | 43,86 | 15.300 |
26 mar 2024 | 44,08 | 44,37 | 43,87 | 44,05 | 44,05 | 51.000 |
25 mar 2024 | 43,80 | 44,09 | 43,79 | 43,95 | 43,95 | 18.500 |
22 mar 2024 | 44,17 | 44,28 | 43,81 | 44,00 | 44,00 | 23.600 |
21 mar 2024 | 44,78 | 44,79 | 44,24 | 44,29 | 44,29 | 18.200 |
20 mar 2024 | 43,61 | 44,30 | 43,49 | 44,18 | 44,18 | 10.200 |
19 mar 2024 | 43,25 | 43,57 | 42,96 | 43,49 | 43,49 | 14.700 |
18 mar 2024 | 43,89 | 43,89 | 43,46 | 43,50 | 43,50 | 24.800 |
15 mar 2024 | 43,54 | 43,65 | 43,18 | 43,20 | 43,20 | 32.800 |
14 mar 2024 | 44,61 | 44,63 | 43,51 | 43,79 | 43,79 | 37.900 |
13 mar 2024 | 44,75 | 44,85 | 44,47 | 44,56 | 44,56 | 16.000 |
12 mar 2024 | 44,47 | 44,88 | 44,20 | 44,76 | 44,76 | 15.000 |
11 mar 2024 | 44,13 | 44,49 | 44,03 | 44,20 | 44,20 | 25.000 |
08 mar 2024 | 45,00 | 45,54 | 44,31 | 44,38 | 44,38 | 23.300 |
07 mar 2024 | 44,58 | 45,00 | 44,32 | 44,82 | 44,82 | 22.200 |
06 mar 2024 | 44,34 | 44,49 | 43,97 | 44,19 | 44,19 | 29.400 |
05 mar 2024 | 44,32 | 44,32 | 43,19 | 43,48 | 43,48 | 29.400 |
04 mar 2024 | 44,89 | 44,98 | 44,46 | 44,60 | 44,60 | 45.500 |
01 mar 2024 | 44,29 | 44,97 | 44,10 | 44,74 | 44,74 | 30.500 |
29 feb 2024 | 43,89 | 44,33 | 43,73 | 44,29 | 44,29 | 40.800 |
28 feb 2024 | 44,39 | 44,39 | 43,40 | 43,53 | 43,53 | 28.900 |
27 feb 2024 | 44,01 | 44,21 | 43,78 | 44,02 | 44,02 | 31.000 |
26 feb 2024 | 43,52 | 44,07 | 43,48 | 43,68 | 43,68 | 32.700 |
23 feb 2024 | 43,69 | 43,69 | 43,16 | 43,44 | 43,44 | 24.800 |
22 feb 2024 | 43,10 | 43,57 | 43,08 | 43,39 | 43,39 | 37.500 |
21 feb 2024 | 42,08 | 42,26 | 41,68 | 41,96 | 41,96 | 36.800 |
20 feb 2024 | 43,27 | 43,27 | 42,52 | 42,94 | 42,94 | 31.500 |
16 feb 2024 | 44,22 | 44,22 | 43,55 | 43,57 | 43,57 | 27.500 |
15 feb 2024 | 44,16 | 44,29 | 43,74 | 44,09 | 44,09 | 44.500 |
14 feb 2024 | 43,25 | 43,88 | 43,13 | 43,88 | 43,88 | 38.700 |
13 feb 2024 | 42,69 | 43,26 | 42,31 | 42,73 | 42,73 | 57.600 |
12 feb 2024 | 44,89 | 44,89 | 43,85 | 44,14 | 44,14 | 49.400 |
09 feb 2024 | 43,96 | 44,48 | 43,90 | 44,41 | 44,41 | 59.400 |
08 feb 2024 | 42,91 | 43,46 | 42,79 | 43,37 | 43,37 | 32.000 |
07 feb 2024 | 42,47 | 42,87 | 42,27 | 42,82 | 42,82 | 26.300 |
06 feb 2024 | 42,38 | 42,41 | 41,77 | 42,17 | 42,17 | 17.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |