Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 37,90 | 38,15 | 37,25 | 37,26 | 37,26 | 469.892 |
02 may 2024 | 38,23 | 38,67 | 37,54 | 37,63 | 37,63 | 621.100 |
01 may 2024 | 37,33 | 38,31 | 37,09 | 37,92 | 37,92 | 394.900 |
30 abr 2024 | 37,18 | 37,77 | 37,06 | 37,55 | 37,55 | 406.500 |
29 abr 2024 | 36,00 | 37,27 | 35,92 | 37,22 | 37,22 | 476.500 |
26 abr 2024 | 35,76 | 36,18 | 35,76 | 35,84 | 35,84 | 345.100 |
25 abr 2024 | 36,71 | 37,05 | 35,87 | 35,90 | 35,90 | 435.900 |
24 abr 2024 | 36,34 | 36,83 | 36,24 | 36,75 | 36,75 | 492.200 |
23 abr 2024 | 36,62 | 37,01 | 36,44 | 36,69 | 36,69 | 324.700 |
22 abr 2024 | 36,88 | 37,03 | 36,45 | 36,67 | 36,67 | 431.500 |
19 abr 2024 | 36,66 | 37,00 | 36,66 | 36,74 | 36,74 | 431.000 |
18 abr 2024 | 35,75 | 36,67 | 35,59 | 36,63 | 36,63 | 345.000 |
17 abr 2024 | 36,23 | 36,32 | 35,72 | 35,72 | 35,72 | 304.100 |
16 abr 2024 | 36,33 | 36,41 | 35,90 | 35,95 | 35,95 | 438.800 |
15 abr 2024 | 36,40 | 36,64 | 35,99 | 36,31 | 36,31 | 370.200 |
12 abr 2024 | 36,98 | 37,08 | 36,18 | 36,32 | 36,32 | 362.800 |
11 abr 2024 | 37,16 | 37,22 | 36,66 | 37,06 | 37,06 | 497.800 |
10 abr 2024 | 36,95 | 37,10 | 36,38 | 37,02 | 37,02 | 414.500 |
09 abr 2024 | 37,40 | 37,68 | 37,27 | 37,52 | 37,52 | 551.000 |
08 abr 2024 | 37,61 | 37,84 | 37,04 | 37,38 | 37,38 | 432.400 |
05 abr 2024 | 37,19 | 37,65 | 36,93 | 37,48 | 37,48 | 628.800 |
04 abr 2024 | 37,23 | 38,17 | 37,15 | 37,34 | 37,34 | 780.900 |
03 abr 2024 | 37,56 | 37,56 | 36,67 | 37,00 | 37,00 | 442.200 |
02 abr 2024 | 38,66 | 38,66 | 37,64 | 37,71 | 37,71 | 588.200 |
01 abr 2024 | 39,00 | 39,00 | 38,22 | 38,70 | 38,70 | 302.300 |
28 mar 2024 | 39,27 | 39,53 | 38,92 | 38,95 | 38,95 | 387.700 |
27 mar 2024 | 39,17 | 39,26 | 38,83 | 39,16 | 39,16 | 559.600 |
26 mar 2024 | 39,01 | 39,39 | 38,71 | 38,99 | 38,99 | 773.600 |
25 mar 2024 | 38,17 | 38,99 | 38,17 | 38,86 | 38,86 | 385.800 |
22 mar 2024 | 38,60 | 38,85 | 38,07 | 38,09 | 38,09 | 381.600 |
21 mar 2024 | 37,93 | 38,54 | 37,93 | 38,41 | 38,41 | 439.900 |
20 mar 2024 | 37,78 | 38,27 | 37,52 | 38,00 | 38,00 | 860.000 |
19 mar 2024 | 36,90 | 37,88 | 36,82 | 37,77 | 37,77 | 481.800 |
18 mar 2024 | 36,56 | 37,33 | 36,38 | 36,93 | 36,93 | 369.000 |
15 mar 2024 | 36,91 | 37,52 | 36,64 | 36,74 | 36,74 | 1.158.600 |
14 mar 2024 | 36,75 | 37,05 | 36,45 | 36,99 | 36,99 | 544.400 |
13 mar 2024 | 38,04 | 38,14 | 36,47 | 36,96 | 36,96 | 802.800 |
12 mar 2024 | 37,21 | 38,13 | 37,01 | 37,99 | 37,99 | 621.400 |
11 mar 2024 | 36,55 | 37,60 | 36,55 | 37,25 | 37,25 | 875.600 |
08 mar 2024 | 35,92 | 36,63 | 35,77 | 36,62 | 36,62 | 510.600 |
07 mar 2024 | 36,25 | 36,37 | 35,55 | 35,84 | 35,84 | 465.200 |
06 mar 2024 | 35,98 | 36,25 | 35,54 | 35,97 | 35,97 | 542.400 |
05 mar 2024 | 35,52 | 36,16 | 35,32 | 35,81 | 35,81 | 673.400 |
04 mar 2024 | 35,20 | 35,78 | 34,76 | 35,48 | 35,48 | 667.800 |
01 mar 2024 | 35,79 | 35,79 | 35,06 | 35,39 | 35,39 | 412.800 |
29 feb 2024 | 36,60 | 36,66 | 35,34 | 35,79 | 35,79 | 794.500 |
28 feb 2024 | 35,87 | 36,53 | 35,87 | 36,26 | 36,26 | 606.000 |
27 feb 2024 | 36,23 | 36,37 | 35,56 | 35,88 | 35,88 | 441.800 |
26 feb 2024 | 36,65 | 37,22 | 36,26 | 36,28 | 36,28 | 445.600 |
23 feb 2024 | 36,57 | 36,92 | 36,36 | 36,71 | 36,71 | 558.000 |
22 feb 2024 | 36,08 | 36,77 | 35,26 | 36,66 | 36,66 | 797.300 |
21 feb 2024 | 36,76 | 37,16 | 36,34 | 36,74 | 36,74 | 919.600 |
20 feb 2024 | 35,48 | 36,69 | 35,01 | 36,65 | 36,65 | 1.176.600 |
16 feb 2024 | 38,00 | 39,18 | 35,90 | 36,12 | 36,12 | 2.370.200 |
15 feb 2024 | 41,95 | 42,91 | 41,95 | 42,74 | 42,74 | 449.400 |
14 feb 2024 | 41,97 | 41,97 | 41,09 | 41,81 | 41,81 | 338.000 |
13 feb 2024 | 43,02 | 43,51 | 41,82 | 41,86 | 41,86 | 509.200 |
12 feb 2024 | 42,85 | 43,63 | 42,65 | 43,49 | 43,49 | 409.100 |
09 feb 2024 | 42,91 | 43,17 | 42,60 | 42,86 | 42,86 | 363.500 |
08 feb 2024 | 42,38 | 43,23 | 42,32 | 43,10 | 43,10 | 438.400 |
07 feb 2024 | 43,03 | 43,11 | 41,97 | 42,18 | 42,18 | 346.100 |
06 feb 2024 | 42,45 | 43,15 | 42,45 | 42,86 | 42,86 | 330.100 |
05 feb 2024 | 42,98 | 43,10 | 42,35 | 42,52 | 42,52 | 407.600 |
02 feb 2024 | 42,70 | 43,59 | 42,70 | 43,30 | 43,30 | 359.800 |
01 feb 2024 | 42,17 | 42,91 | 42,01 | 42,90 | 42,90 | 421.600 |
31 ene 2024 | 42,44 | 42,95 | 42,04 | 42,10 | 42,10 | 434.400 |
30 ene 2024 | 42,34 | 42,56 | 42,03 | 42,46 | 42,46 | 345.200 |
29 ene 2024 | 42,19 | 42,64 | 41,84 | 42,51 | 42,51 | 664.000 |
26 ene 2024 | 42,50 | 42,54 | 41,88 | 42,00 | 42,00 | 477.100 |
25 ene 2024 | 42,38 | 42,86 | 42,00 | 42,25 | 42,25 | 453.400 |
24 ene 2024 | 42,11 | 42,20 | 41,57 | 41,84 | 41,84 | 318.200 |
23 ene 2024 | 42,08 | 42,15 | 41,50 | 41,88 | 41,88 | 340.700 |
22 ene 2024 | 40,92 | 41,51 | 40,75 | 41,50 | 41,50 | 305.800 |
19 ene 2024 | 41,12 | 41,22 | 40,32 | 40,93 | 40,93 | 345.800 |
18 ene 2024 | 40,91 | 41,08 | 40,40 | 41,03 | 41,03 | 281.000 |
17 ene 2024 | 40,83 | 41,52 | 40,79 | 41,06 | 41,06 | 247.200 |
16 ene 2024 | 41,55 | 41,68 | 40,82 | 41,22 | 41,22 | 501.800 |
12 ene 2024 | 41,54 | 41,74 | 40,99 | 41,55 | 41,55 | 249.100 |
11 ene 2024 | 41,28 | 41,52 | 40,86 | 41,15 | 41,15 | 295.600 |
10 ene 2024 | 41,40 | 41,48 | 40,65 | 41,44 | 41,44 | 357.500 |
09 ene 2024 | 40,62 | 41,54 | 40,33 | 41,52 | 41,52 | 570.500 |
08 ene 2024 | 40,83 | 41,35 | 40,49 | 40,98 | 40,98 | 785.700 |
05 ene 2024 | 40,82 | 41,63 | 40,61 | 40,78 | 40,78 | 472.200 |
04 ene 2024 | 41,20 | 41,56 | 40,74 | 40,95 | 40,95 | 519.000 |
03 ene 2024 | 42,71 | 42,71 | 41,01 | 41,06 | 41,06 | 402.400 |
02 ene 2024 | 41,15 | 42,86 | 41,05 | 42,33 | 42,33 | 1.081.300 |
29 dic 2023 | 41,29 | 41,76 | 40,92 | 41,45 | 41,45 | 285.300 |
28 dic 2023 | 40,65 | 41,40 | 40,65 | 41,38 | 41,38 | 308.600 |
27 dic 2023 | 40,71 | 41,00 | 40,55 | 40,77 | 40,77 | 337.600 |
26 dic 2023 | 40,48 | 40,97 | 40,13 | 40,59 | 40,59 | 320.100 |
22 dic 2023 | 40,35 | 40,96 | 40,24 | 40,48 | 40,48 | 343.900 |
21 dic 2023 | 40,27 | 40,40 | 39,66 | 40,31 | 40,31 | 451.300 |
20 dic 2023 | 41,13 | 41,47 | 39,90 | 39,95 | 39,95 | 570.700 |
19 dic 2023 | 41,56 | 42,36 | 41,07 | 41,48 | 41,48 | 583.800 |
18 dic 2023 | 41,42 | 41,52 | 40,85 | 41,39 | 41,39 | 416.200 |
15 dic 2023 | 42,30 | 42,34 | 41,14 | 41,19 | 41,19 | 1.390.000 |
14 dic 2023 | 42,93 | 43,41 | 42,25 | 42,36 | 42,36 | 523.900 |
13 dic 2023 | 41,57 | 43,15 | 41,22 | 42,92 | 42,92 | 477.700 |
12 dic 2023 | 41,89 | 41,89 | 41,38 | 41,59 | 41,59 | 407.200 |
11 dic 2023 | 41,79 | 41,97 | 41,29 | 41,95 | 41,95 | 353.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |