Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,51 | 46,24 | 44,50 | 45,76 | 45,76 | 286.876 |
27 jun 2024 | 46,39 | 46,68 | 43,86 | 44,23 | 44,23 | 1.063.100 |
26 jun 2024 | 45,30 | 46,43 | 44,54 | 46,22 | 46,22 | 951.900 |
25 jun 2024 | 44,79 | 45,84 | 44,28 | 45,72 | 45,72 | 869.100 |
24 jun 2024 | 42,52 | 44,78 | 42,33 | 44,74 | 44,74 | 875.700 |
21 jun 2024 | 41,33 | 42,48 | 40,93 | 42,33 | 42,33 | 567.500 |
20 jun 2024 | 42,46 | 42,72 | 41,34 | 41,38 | 41,38 | 586.900 |
18 jun 2024 | 42,42 | 43,82 | 42,11 | 42,46 | 42,46 | 641.200 |
17 jun 2024 | 41,07 | 42,49 | 40,69 | 42,38 | 42,38 | 676.100 |
14 jun 2024 | 41,06 | 41,63 | 40,06 | 40,39 | 40,39 | 763.600 |
13 jun 2024 | 43,08 | 43,59 | 40,87 | 41,44 | 41,44 | 485.700 |
12 jun 2024 | 41,15 | 43,03 | 40,76 | 42,15 | 42,15 | 587.300 |
11 jun 2024 | 41,17 | 41,38 | 40,20 | 41,11 | 41,11 | 809.700 |
10 jun 2024 | 41,50 | 41,65 | 36,10 | 41,17 | 41,17 | 1.689.000 |
07 jun 2024 | 43,27 | 43,73 | 41,79 | 41,83 | 41,83 | 589.900 |
06 jun 2024 | 44,85 | 44,85 | 43,19 | 43,57 | 43,57 | 573.200 |
05 jun 2024 | 43,01 | 44,81 | 42,90 | 44,64 | 44,64 | 683.400 |
04 jun 2024 | 43,09 | 43,65 | 41,34 | 42,97 | 42,97 | 891.100 |
03 jun 2024 | 41,50 | 43,63 | 41,50 | 43,11 | 43,11 | 1.007.900 |
31 may 2024 | 42,00 | 42,32 | 40,41 | 41,38 | 41,38 | 937.100 |
30 may 2024 | 41,10 | 42,67 | 40,73 | 41,86 | 41,86 | 760.700 |
29 may 2024 | 40,01 | 41,97 | 40,00 | 41,39 | 41,39 | 636.600 |
28 may 2024 | 41,00 | 41,94 | 40,37 | 40,40 | 40,40 | 819.900 |
24 may 2024 | 40,74 | 41,50 | 40,53 | 40,53 | 40,53 | 597.300 |
23 may 2024 | 39,70 | 41,04 | 39,55 | 40,60 | 40,60 | 602.000 |
22 may 2024 | 41,12 | 41,12 | 39,57 | 39,61 | 39,61 | 745.500 |
21 may 2024 | 38,83 | 41,05 | 38,01 | 40,93 | 40,93 | 1.030.300 |
20 may 2024 | 37,56 | 39,55 | 37,56 | 38,97 | 38,97 | 725.700 |
17 may 2024 | 37,85 | 38,34 | 37,09 | 37,64 | 37,64 | 633.700 |
16 may 2024 | 36,57 | 37,85 | 36,08 | 37,82 | 37,82 | 782.000 |
15 may 2024 | 37,49 | 37,66 | 35,75 | 36,70 | 36,70 | 827.800 |
14 may 2024 | 36,03 | 37,04 | 35,44 | 37,01 | 37,01 | 1.116.700 |
13 may 2024 | 36,36 | 36,81 | 34,17 | 35,60 | 35,60 | 1.452.000 |
10 may 2024 | 37,33 | 37,85 | 35,73 | 36,41 | 36,41 | 1.786.600 |
09 may 2024 | 33,15 | 39,25 | 33,11 | 37,97 | 37,97 | 4.006.500 |
08 may 2024 | 29,18 | 30,05 | 29,18 | 29,91 | 29,91 | 573.100 |
07 may 2024 | 29,08 | 29,73 | 29,01 | 29,21 | 29,21 | 629.200 |
06 may 2024 | 28,33 | 29,14 | 28,25 | 29,08 | 29,08 | 650.500 |
03 may 2024 | 28,44 | 28,48 | 27,41 | 28,14 | 28,14 | 504.700 |
02 may 2024 | 27,49 | 28,42 | 27,36 | 28,21 | 28,21 | 642.500 |
01 may 2024 | 26,77 | 27,74 | 26,45 | 27,33 | 27,33 | 495.200 |
30 abr 2024 | 26,61 | 26,84 | 24,87 | 26,76 | 26,76 | 847.100 |
29 abr 2024 | 27,15 | 27,41 | 26,63 | 26,84 | 26,84 | 495.200 |
26 abr 2024 | 26,92 | 27,15 | 26,60 | 27,00 | 27,00 | 394.000 |
25 abr 2024 | 26,51 | 26,64 | 26,11 | 26,44 | 26,44 | 476.500 |
24 abr 2024 | 26,60 | 27,37 | 26,29 | 26,64 | 26,64 | 719.800 |
23 abr 2024 | 25,31 | 26,80 | 25,25 | 26,25 | 26,25 | 654.100 |
22 abr 2024 | 25,35 | 26,43 | 25,23 | 25,34 | 25,34 | 805.600 |
19 abr 2024 | 25,05 | 25,49 | 24,75 | 25,24 | 25,24 | 558.100 |
18 abr 2024 | 25,05 | 25,75 | 24,85 | 25,20 | 25,20 | 454.200 |
17 abr 2024 | 25,23 | 25,58 | 24,75 | 25,11 | 25,11 | 495.200 |
16 abr 2024 | 24,52 | 25,30 | 24,52 | 25,17 | 25,17 | 406.500 |
15 abr 2024 | 25,13 | 25,71 | 24,65 | 24,88 | 24,88 | 409.200 |
12 abr 2024 | 25,62 | 25,65 | 24,67 | 25,07 | 25,07 | 504.800 |
11 abr 2024 | 25,02 | 25,68 | 24,54 | 25,65 | 25,65 | 595.100 |
10 abr 2024 | 24,80 | 25,62 | 24,52 | 24,80 | 24,80 | 730.000 |
09 abr 2024 | 24,81 | 25,09 | 24,12 | 24,71 | 24,71 | 629.200 |
08 abr 2024 | 25,42 | 25,78 | 25,00 | 25,06 | 25,06 | 828.800 |
05 abr 2024 | 24,21 | 25,56 | 24,20 | 25,42 | 25,42 | 784.000 |
04 abr 2024 | 24,13 | 24,31 | 23,85 | 24,26 | 24,26 | 360.600 |
03 abr 2024 | 24,11 | 24,19 | 23,68 | 24,01 | 24,01 | 387.600 |
02 abr 2024 | 23,41 | 24,16 | 23,06 | 24,10 | 24,10 | 444.200 |
01 abr 2024 | 23,25 | 23,91 | 23,04 | 23,64 | 23,64 | 606.100 |
28 mar 2024 | 23,27 | 24,18 | 23,14 | 23,25 | 23,25 | 718.600 |
27 mar 2024 | 23,22 | 23,37 | 22,92 | 23,21 | 23,21 | 453.900 |
26 mar 2024 | 23,04 | 23,44 | 22,82 | 22,94 | 22,94 | 531.300 |
25 mar 2024 | 23,01 | 23,19 | 22,90 | 23,04 | 23,04 | 601.300 |
22 mar 2024 | 23,38 | 23,38 | 22,85 | 22,96 | 22,96 | 467.300 |
21 mar 2024 | 23,00 | 23,43 | 22,62 | 23,41 | 23,41 | 952.700 |
20 mar 2024 | 23,21 | 23,21 | 22,51 | 22,82 | 22,82 | 773.900 |
19 mar 2024 | 22,50 | 23,34 | 22,30 | 23,19 | 23,19 | 796.600 |
18 mar 2024 | 21,58 | 22,55 | 21,30 | 22,38 | 22,38 | 748.600 |
15 mar 2024 | 21,54 | 22,22 | 21,36 | 21,58 | 21,58 | 770.600 |
14 mar 2024 | 21,00 | 21,79 | 20,87 | 21,71 | 21,71 | 636.600 |
13 mar 2024 | 21,04 | 21,10 | 20,86 | 20,98 | 20,98 | 281.300 |
12 mar 2024 | 20,94 | 21,10 | 20,66 | 21,00 | 21,00 | 401.200 |
11 mar 2024 | 21,15 | 21,42 | 20,80 | 20,99 | 20,99 | 444.900 |
08 mar 2024 | 20,30 | 21,26 | 20,19 | 20,51 | 20,51 | 618.400 |
07 mar 2024 | 20,80 | 20,85 | 19,22 | 19,90 | 19,90 | 787.900 |
06 mar 2024 | 18,87 | 19,17 | 18,65 | 19,00 | 19,00 | 480.800 |
05 mar 2024 | 18,34 | 18,97 | 18,26 | 18,73 | 18,73 | 410.100 |
04 mar 2024 | 18,30 | 18,50 | 18,12 | 18,33 | 18,33 | 249.300 |
01 mar 2024 | 18,02 | 18,45 | 17,86 | 18,26 | 18,26 | 397.600 |
29 feb 2024 | 17,67 | 18,04 | 17,55 | 17,97 | 17,97 | 333.700 |
28 feb 2024 | 17,75 | 17,87 | 17,40 | 17,43 | 17,43 | 230.900 |
27 feb 2024 | 17,36 | 17,97 | 17,27 | 17,88 | 17,88 | 211.600 |
26 feb 2024 | 17,22 | 17,49 | 16,52 | 17,30 | 17,30 | 263.800 |
23 feb 2024 | 16,54 | 16,98 | 16,18 | 16,84 | 16,84 | 457.300 |
22 feb 2024 | 17,97 | 17,97 | 16,63 | 16,63 | 16,63 | 609.900 |
21 feb 2024 | 16,14 | 18,01 | 16,01 | 18,00 | 18,00 | 975.700 |
20 feb 2024 | 15,44 | 16,10 | 15,44 | 16,09 | 16,09 | 284.600 |
16 feb 2024 | 15,58 | 15,79 | 15,34 | 15,62 | 15,62 | 147.300 |
15 feb 2024 | 15,20 | 15,62 | 15,20 | 15,57 | 15,57 | 181.600 |
14 feb 2024 | 15,20 | 15,33 | 15,05 | 15,20 | 15,20 | 155.100 |
13 feb 2024 | 15,12 | 15,21 | 14,95 | 15,04 | 15,04 | 190.600 |
12 feb 2024 | 15,50 | 15,67 | 15,36 | 15,44 | 15,44 | 269.300 |
09 feb 2024 | 15,37 | 15,60 | 15,23 | 15,50 | 15,50 | 211.100 |
08 feb 2024 | 14,92 | 15,35 | 14,92 | 15,31 | 15,31 | 256.600 |
07 feb 2024 | 14,87 | 14,93 | 14,64 | 14,90 | 14,90 | 149.400 |
06 feb 2024 | 14,86 | 15,04 | 14,76 | 14,87 | 14,87 | 100.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |