Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 46,18 | 47,52 | 45,93 | 46,99 | 46,99 | 74.516 |
04 jun 2024 | 46,22 | 47,82 | 45,87 | 45,97 | 45,97 | 311.800 |
03 jun 2024 | 48,74 | 49,03 | 45,96 | 46,35 | 46,35 | 357.800 |
31 may 2024 | 48,64 | 49,09 | 46,96 | 47,70 | 47,70 | 200.300 |
30 may 2024 | 46,78 | 48,36 | 46,49 | 48,18 | 48,18 | 370.000 |
29 may 2024 | 47,10 | 48,00 | 46,52 | 46,74 | 46,74 | 335.000 |
28 may 2024 | 48,44 | 48,88 | 47,30 | 47,97 | 47,97 | 270.300 |
24 may 2024 | 48,33 | 48,49 | 47,51 | 48,23 | 48,23 | 253.000 |
23 may 2024 | 50,50 | 51,22 | 47,96 | 47,99 | 47,99 | 430.100 |
22 may 2024 | 51,22 | 51,45 | 49,94 | 50,33 | 50,33 | 400.000 |
21 may 2024 | 51,08 | 51,96 | 50,46 | 51,53 | 51,53 | 418.100 |
20 may 2024 | 48,26 | 51,18 | 48,23 | 51,13 | 51,13 | 291.500 |
17 may 2024 | 47,79 | 48,54 | 47,09 | 48,35 | 48,35 | 338.800 |
16 may 2024 | 49,20 | 49,20 | 47,27 | 47,61 | 47,61 | 376.600 |
15 may 2024 | 49,32 | 50,27 | 49,07 | 49,41 | 49,41 | 445.700 |
14 may 2024 | 49,00 | 49,00 | 48,02 | 48,53 | 48,53 | 229.300 |
13 may 2024 | 48,26 | 49,45 | 48,23 | 48,52 | 48,52 | 294.400 |
10 may 2024 | 48,46 | 49,02 | 47,64 | 48,10 | 48,10 | 315.700 |
09 may 2024 | 47,83 | 48,98 | 46,92 | 48,65 | 48,65 | 319.000 |
08 may 2024 | 46,00 | 48,46 | 45,47 | 47,69 | 47,69 | 654.600 |
07 may 2024 | 47,24 | 49,85 | 47,00 | 49,52 | 49,52 | 505.500 |
06 may 2024 | 48,00 | 48,41 | 46,75 | 46,94 | 46,94 | 494.600 |
03 may 2024 | 48,87 | 49,00 | 47,56 | 47,83 | 47,83 | 345.300 |
02 may 2024 | 47,32 | 48,25 | 47,01 | 47,88 | 47,88 | 344.100 |
01 may 2024 | 46,04 | 48,65 | 45,46 | 47,08 | 47,08 | 471.900 |
30 abr 2024 | 46,04 | 46,43 | 45,51 | 45,87 | 45,87 | 321.700 |
29 abr 2024 | 46,44 | 47,15 | 46,21 | 46,67 | 46,67 | 248.800 |
26 abr 2024 | 45,66 | 46,35 | 45,40 | 46,05 | 46,05 | 284.600 |
25 abr 2024 | 45,49 | 45,76 | 44,50 | 45,45 | 45,45 | 258.200 |
24 abr 2024 | 46,51 | 46,87 | 46,04 | 46,11 | 46,11 | 199.500 |
23 abr 2024 | 45,59 | 47,14 | 45,43 | 46,42 | 46,42 | 362.300 |
22 abr 2024 | 44,16 | 45,72 | 43,88 | 45,38 | 45,38 | 300.900 |
19 abr 2024 | 43,67 | 44,50 | 42,38 | 43,74 | 43,74 | 522.000 |
18 abr 2024 | 46,06 | 46,56 | 43,69 | 43,86 | 43,86 | 426.900 |
17 abr 2024 | 47,94 | 47,94 | 45,98 | 46,26 | 46,26 | 319.400 |
16 abr 2024 | 48,16 | 48,61 | 46,88 | 47,52 | 47,52 | 245.200 |
15 abr 2024 | 48,41 | 49,24 | 47,90 | 48,70 | 48,70 | 352.400 |
12 abr 2024 | 48,64 | 48,93 | 46,94 | 47,90 | 47,90 | 301.400 |
11 abr 2024 | 49,49 | 49,79 | 48,46 | 48,72 | 48,72 | 221.900 |
10 abr 2024 | 48,84 | 49,78 | 48,38 | 49,18 | 49,18 | 363.900 |
09 abr 2024 | 50,29 | 50,41 | 48,93 | 50,34 | 50,34 | 310.400 |
08 abr 2024 | 51,44 | 51,44 | 50,17 | 50,23 | 50,23 | 262.800 |
05 abr 2024 | 50,08 | 51,71 | 49,61 | 51,07 | 51,07 | 321.200 |
04 abr 2024 | 51,47 | 51,84 | 50,27 | 50,42 | 50,42 | 280.300 |
03 abr 2024 | 50,96 | 52,19 | 50,27 | 51,33 | 51,33 | 455.100 |
02 abr 2024 | 52,50 | 52,50 | 51,23 | 51,26 | 51,26 | 603.300 |
01 abr 2024 | 52,60 | 53,05 | 51,57 | 52,90 | 52,90 | 480.800 |
28 mar 2024 | 52,44 | 52,50 | 51,50 | 52,02 | 52,02 | 473.800 |
27 mar 2024 | 50,25 | 52,43 | 50,25 | 52,33 | 52,33 | 576.900 |
26 mar 2024 | 48,13 | 49,82 | 48,13 | 49,56 | 49,56 | 758.200 |
25 mar 2024 | 47,06 | 48,34 | 46,99 | 47,94 | 47,94 | 767.100 |
22 mar 2024 | 46,90 | 47,28 | 45,59 | 46,90 | 46,90 | 840.500 |
21 mar 2024 | 46,00 | 46,93 | 45,82 | 46,69 | 46,69 | 743.400 |
20 mar 2024 | 45,27 | 46,00 | 44,45 | 45,75 | 45,75 | 390.300 |
19 mar 2024 | 44,15 | 45,69 | 44,15 | 45,63 | 45,63 | 302.000 |
18 mar 2024 | 44,20 | 44,63 | 43,48 | 44,19 | 44,19 | 408.000 |
15 mar 2024 | 43,98 | 44,94 | 43,98 | 44,26 | 44,26 | 1.161.900 |
14 mar 2024 | 44,05 | 44,64 | 43,68 | 44,21 | 44,21 | 411.200 |
13 mar 2024 | 44,42 | 45,09 | 44,17 | 44,51 | 44,51 | 275.700 |
12 mar 2024 | 44,24 | 45,05 | 44,24 | 44,40 | 44,40 | 315.900 |
11 mar 2024 | 44,90 | 45,62 | 44,08 | 44,59 | 44,59 | 592.700 |
08 mar 2024 | 45,31 | 46,10 | 44,75 | 45,20 | 45,20 | 287.900 |
07 mar 2024 | 45,69 | 46,09 | 44,72 | 44,82 | 44,82 | 251.300 |
06 mar 2024 | 44,87 | 45,71 | 44,23 | 45,18 | 45,18 | 345.800 |
05 mar 2024 | 44,69 | 44,84 | 43,96 | 44,46 | 44,46 | 341.300 |
04 mar 2024 | 44,89 | 45,22 | 44,32 | 44,77 | 44,77 | 394.500 |
01 mar 2024 | 46,43 | 46,91 | 44,45 | 44,71 | 44,71 | 472.500 |
29 feb 2024 | 49,23 | 49,90 | 43,87 | 45,68 | 45,68 | 911.000 |
28 feb 2024 | 47,42 | 48,46 | 47,31 | 47,80 | 47,80 | 518.300 |
27 feb 2024 | 48,24 | 48,79 | 47,96 | 48,00 | 48,00 | 403.800 |
26 feb 2024 | 46,94 | 48,34 | 46,53 | 48,08 | 48,08 | 250.000 |
23 feb 2024 | 48,26 | 48,61 | 47,20 | 47,32 | 47,32 | 284.300 |
22 feb 2024 | 48,20 | 48,99 | 47,68 | 48,31 | 48,31 | 676.000 |
21 feb 2024 | 49,11 | 49,60 | 47,41 | 48,13 | 48,13 | 616.700 |
20 feb 2024 | 48,86 | 50,09 | 48,63 | 49,50 | 49,50 | 796.500 |
16 feb 2024 | 48,93 | 49,91 | 48,61 | 49,20 | 49,20 | 397.000 |
15 feb 2024 | 47,92 | 49,49 | 47,78 | 49,37 | 49,37 | 481.900 |
14 feb 2024 | 46,84 | 47,90 | 46,20 | 47,56 | 47,56 | 280.200 |
13 feb 2024 | 45,54 | 47,25 | 44,07 | 45,95 | 45,95 | 475.000 |
12 feb 2024 | 46,75 | 47,45 | 45,90 | 47,42 | 47,42 | 402.300 |
09 feb 2024 | 46,01 | 47,37 | 45,77 | 46,78 | 46,78 | 337.600 |
08 feb 2024 | 44,19 | 45,96 | 44,01 | 45,85 | 45,85 | 357.300 |
07 feb 2024 | 44,17 | 44,57 | 41,58 | 44,23 | 44,23 | 318.500 |
06 feb 2024 | 43,15 | 44,43 | 43,11 | 44,16 | 44,16 | 347.900 |
05 feb 2024 | 42,47 | 43,45 | 42,19 | 43,22 | 43,22 | 439.700 |
02 feb 2024 | 43,01 | 43,61 | 42,49 | 42,89 | 42,89 | 293.300 |
01 feb 2024 | 43,46 | 43,91 | 42,60 | 43,65 | 43,65 | 437.400 |
31 ene 2024 | 43,97 | 44,31 | 42,62 | 42,98 | 42,98 | 350.300 |
30 ene 2024 | 43,81 | 44,64 | 43,81 | 44,26 | 44,26 | 664.700 |
29 ene 2024 | 43,01 | 44,59 | 42,42 | 44,56 | 44,56 | 467.300 |
26 ene 2024 | 42,91 | 43,26 | 42,09 | 42,60 | 42,60 | 443.300 |
25 ene 2024 | 43,41 | 44,35 | 42,22 | 42,60 | 42,60 | 806.900 |
24 ene 2024 | 42,62 | 42,62 | 40,78 | 40,82 | 40,82 | 232.200 |
23 ene 2024 | 42,37 | 42,51 | 41,01 | 42,25 | 42,25 | 794.500 |
22 ene 2024 | 39,90 | 42,27 | 39,90 | 42,03 | 42,03 | 1.146.900 |
19 ene 2024 | 39,56 | 39,73 | 38,69 | 39,67 | 39,67 | 298.400 |
18 ene 2024 | 38,04 | 39,24 | 37,36 | 39,16 | 39,16 | 408.300 |
17 ene 2024 | 38,75 | 39,06 | 37,35 | 37,83 | 37,83 | 341.200 |
16 ene 2024 | 38,39 | 39,28 | 37,72 | 39,20 | 39,20 | 1.041.300 |
12 ene 2024 | 37,91 | 38,49 | 37,16 | 38,24 | 38,24 | 1.311.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |