Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 36,66 | 37,33 | 36,32 | 37,07 | 37,07 | 2.476.899 |
16 abr 2024 | 38,00 | 38,15 | 37,30 | 38,02 | 38,02 | 1.852.900 |
15 abr 2024 | 39,09 | 39,61 | 37,99 | 38,21 | 38,21 | 2.049.900 |
12 abr 2024 | 39,14 | 39,70 | 38,61 | 38,77 | 38,77 | 2.369.900 |
11 abr 2024 | 38,42 | 39,58 | 38,15 | 39,35 | 39,35 | 1.554.900 |
10 abr 2024 | 38,39 | 39,02 | 38,12 | 38,40 | 38,40 | 1.146.900 |
09 abr 2024 | 39,95 | 39,99 | 38,55 | 39,10 | 39,10 | 1.873.400 |
08 abr 2024 | 39,83 | 40,23 | 39,61 | 39,71 | 39,71 | 1.885.500 |
05 abr 2024 | 40,48 | 40,72 | 39,43 | 39,75 | 39,75 | 1.887.900 |
04 abr 2024 | 42,57 | 42,58 | 40,18 | 40,58 | 40,58 | 1.519.500 |
03 abr 2024 | 42,85 | 43,13 | 41,79 | 41,91 | 41,91 | 1.832.400 |
02 abr 2024 | 44,06 | 44,31 | 42,37 | 43,03 | 43,03 | 1.370.600 |
01 abr 2024 | 43,44 | 45,55 | 43,31 | 44,88 | 44,88 | 1.995.800 |
28 mar 2024 | 42,96 | 43,49 | 42,73 | 43,42 | 43,42 | 855.400 |
27 mar 2024 | 42,91 | 43,45 | 42,74 | 42,78 | 42,78 | 1.433.300 |
26 mar 2024 | 42,10 | 42,60 | 41,76 | 42,52 | 42,52 | 1.225.800 |
25 mar 2024 | 43,12 | 43,22 | 41,98 | 42,10 | 42,10 | 1.150.000 |
22 mar 2024 | 43,97 | 44,20 | 42,96 | 43,31 | 43,31 | 1.499.300 |
21 mar 2024 | 44,00 | 45,69 | 43,90 | 44,66 | 44,66 | 1.542.100 |
20 mar 2024 | 43,17 | 43,79 | 43,14 | 43,73 | 43,73 | 1.413.000 |
19 mar 2024 | 42,81 | 43,74 | 42,31 | 43,52 | 43,52 | 1.539.200 |
18 mar 2024 | 42,93 | 43,66 | 42,69 | 42,80 | 42,80 | 1.724.500 |
15 mar 2024 | 42,54 | 43,34 | 42,44 | 42,93 | 42,93 | 2.183.900 |
14 mar 2024 | 41,86 | 42,99 | 41,86 | 42,40 | 42,40 | 1.219.600 |
13 mar 2024 | 40,47 | 42,18 | 40,47 | 41,92 | 41,92 | 1.289.700 |
12 mar 2024 | 40,74 | 41,35 | 40,26 | 40,64 | 40,64 | 1.404.300 |
11 mar 2024 | 41,20 | 41,36 | 40,21 | 40,76 | 40,76 | 1.193.900 |
08 mar 2024 | 42,23 | 42,23 | 40,97 | 41,49 | 41,49 | 1.336.200 |
07 mar 2024 | 42,29 | 42,56 | 41,65 | 41,94 | 41,94 | 976.500 |
06 mar 2024 | 43,08 | 43,25 | 41,56 | 42,06 | 42,06 | 1.528.600 |
05 mar 2024 | 42,98 | 43,90 | 42,59 | 43,64 | 43,64 | 2.332.300 |
04 mar 2024 | 41,96 | 44,03 | 41,96 | 43,11 | 43,11 | 2.265.700 |
01 mar 2024 | 41,61 | 43,00 | 41,30 | 42,22 | 42,22 | 2.276.400 |
29 feb 2024 | 41,72 | 43,18 | 41,44 | 41,55 | 41,55 | 3.588.400 |
28 feb 2024 | 41,89 | 44,03 | 39,57 | 41,15 | 41,15 | 8.640.800 |
27 feb 2024 | 46,53 | 47,29 | 46,17 | 47,18 | 47,18 | 4.146.100 |
26 feb 2024 | 44,92 | 46,18 | 44,91 | 45,93 | 45,93 | 1.838.200 |
23 feb 2024 | 44,44 | 45,15 | 44,35 | 44,80 | 44,80 | 1.738.300 |
22 feb 2024 | 43,49 | 44,22 | 43,33 | 44,12 | 44,12 | 1.224.300 |
21 feb 2024 | 43,01 | 43,96 | 42,98 | 43,53 | 43,53 | 2.257.700 |
20 feb 2024 | 42,35 | 43,18 | 42,24 | 43,15 | 43,15 | 1.193.100 |
16 feb 2024 | 41,78 | 42,75 | 41,31 | 42,56 | 42,56 | 1.636.100 |
15 feb 2024 | 42,06 | 42,22 | 41,60 | 41,91 | 41,91 | 1.051.700 |
14 feb 2024 | 41,84 | 42,20 | 41,34 | 41,88 | 41,88 | 1.192.600 |
13 feb 2024 | 40,98 | 41,50 | 40,25 | 41,40 | 41,40 | 1.293.300 |
12 feb 2024 | 43,41 | 43,41 | 42,21 | 42,22 | 42,22 | 1.627.400 |
09 feb 2024 | 41,61 | 42,81 | 41,55 | 42,53 | 42,53 | 1.934.600 |
08 feb 2024 | 41,25 | 41,99 | 41,14 | 41,61 | 41,61 | 1.917.600 |
07 feb 2024 | 40,49 | 41,39 | 40,14 | 41,10 | 41,10 | 1.380.200 |
06 feb 2024 | 40,46 | 40,83 | 40,09 | 40,47 | 40,47 | 1.303.900 |
05 feb 2024 | 40,20 | 40,75 | 40,13 | 40,45 | 40,45 | 1.552.000 |
02 feb 2024 | 39,26 | 40,89 | 39,19 | 40,61 | 40,61 | 1.965.100 |
01 feb 2024 | 38,21 | 39,58 | 38,06 | 39,46 | 39,46 | 1.419.400 |
31 ene 2024 | 39,35 | 39,35 | 37,76 | 38,00 | 38,00 | 1.267.300 |
30 ene 2024 | 38,99 | 39,85 | 38,84 | 39,43 | 39,43 | 1.495.500 |
29 ene 2024 | 38,53 | 39,12 | 38,47 | 39,10 | 39,10 | 1.023.300 |
26 ene 2024 | 39,32 | 39,32 | 38,75 | 38,92 | 38,92 | 971.100 |
25 ene 2024 | 39,50 | 39,76 | 38,92 | 39,03 | 39,03 | 1.045.300 |
24 ene 2024 | 40,23 | 40,41 | 39,05 | 39,11 | 39,11 | 1.409.200 |
23 ene 2024 | 40,74 | 40,95 | 39,78 | 39,98 | 39,98 | 1.000.900 |
22 ene 2024 | 40,18 | 40,57 | 39,90 | 40,45 | 40,45 | 1.448.900 |
19 ene 2024 | 39,36 | 40,03 | 38,76 | 39,86 | 39,86 | 1.155.400 |
18 ene 2024 | 39,36 | 39,78 | 38,72 | 39,09 | 39,09 | 1.456.500 |
17 ene 2024 | 39,09 | 39,20 | 38,55 | 39,18 | 39,18 | 1.044.800 |
16 ene 2024 | 38,73 | 39,31 | 38,29 | 39,29 | 39,29 | 1.687.700 |
12 ene 2024 | 38,99 | 39,32 | 38,46 | 39,11 | 39,11 | 1.370.000 |
11 ene 2024 | 38,46 | 38,87 | 37,57 | 38,85 | 38,85 | 1.606.800 |
10 ene 2024 | 38,76 | 38,99 | 38,22 | 38,40 | 38,40 | 1.867.900 |
09 ene 2024 | 38,43 | 39,71 | 37,75 | 38,68 | 38,68 | 4.872.700 |
08 ene 2024 | 34,35 | 35,98 | 34,35 | 35,90 | 35,90 | 2.181.300 |
05 ene 2024 | 34,92 | 35,52 | 34,25 | 34,38 | 34,38 | 2.226.400 |
04 ene 2024 | 34,75 | 35,40 | 34,61 | 35,03 | 35,03 | 1.550.200 |
03 ene 2024 | 35,27 | 35,47 | 34,34 | 34,61 | 34,61 | 2.238.000 |
02 ene 2024 | 35,49 | 36,16 | 35,24 | 35,73 | 35,73 | 1.235.100 |
29 dic 2023 | 36,32 | 36,51 | 35,58 | 35,69 | 35,69 | 1.798.300 |
28 dic 2023 | 35,80 | 36,39 | 35,79 | 36,38 | 36,38 | 1.303.700 |
27 dic 2023 | 36,41 | 36,43 | 35,97 | 36,15 | 36,15 | 1.168.000 |
26 dic 2023 | 36,57 | 36,71 | 36,12 | 36,13 | 36,13 | 1.101.300 |
22 dic 2023 | 36,00 | 36,88 | 35,30 | 36,27 | 36,27 | 1.206.500 |
21 dic 2023 | 36,87 | 37,23 | 36,34 | 36,78 | 36,78 | 1.197.300 |
20 dic 2023 | 37,64 | 37,77 | 36,49 | 36,50 | 36,50 | 1.155.300 |
19 dic 2023 | 37,33 | 37,96 | 37,19 | 37,64 | 37,64 | 1.137.600 |
18 dic 2023 | 36,98 | 38,13 | 36,72 | 37,15 | 37,15 | 2.208.900 |
15 dic 2023 | 37,32 | 37,32 | 36,21 | 36,38 | 36,38 | 7.432.700 |
14 dic 2023 | 37,39 | 37,69 | 36,18 | 37,00 | 37,00 | 2.181.700 |
13 dic 2023 | 36,79 | 37,25 | 36,00 | 36,99 | 36,99 | 1.405.800 |
12 dic 2023 | 37,22 | 37,37 | 36,69 | 36,76 | 36,76 | 1.138.500 |
11 dic 2023 | 36,59 | 37,50 | 36,59 | 37,41 | 37,41 | 1.511.900 |
08 dic 2023 | 35,86 | 36,24 | 35,50 | 36,11 | 36,11 | 912.400 |
07 dic 2023 | 35,16 | 36,15 | 34,84 | 36,00 | 36,00 | 1.508.400 |
06 dic 2023 | 34,80 | 35,87 | 34,80 | 35,30 | 35,30 | 1.602.500 |
05 dic 2023 | 36,54 | 36,54 | 34,54 | 34,55 | 34,55 | 1.975.200 |
04 dic 2023 | 37,50 | 37,67 | 36,59 | 36,80 | 36,80 | 1.927.400 |
01 dic 2023 | 35,78 | 37,81 | 35,77 | 37,77 | 37,77 | 1.609.300 |
30 nov 2023 | 35,56 | 35,81 | 35,01 | 35,70 | 35,70 | 1.557.600 |
29 nov 2023 | 35,45 | 35,97 | 35,30 | 35,62 | 35,62 | 1.645.300 |
28 nov 2023 | 33,17 | 35,21 | 33,17 | 34,95 | 34,95 | 2.405.900 |
27 nov 2023 | 32,29 | 33,19 | 32,02 | 33,12 | 33,12 | 2.881.000 |
24 nov 2023 | 31,93 | 32,62 | 31,41 | 32,55 | 32,55 | 1.874.000 |
22 nov 2023 | 32,35 | 33,95 | 31,37 | 31,82 | 31,82 | 9.112.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |