Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 40,47 | 40,66 | 40,46 | 40,57 | 40,57 | 351.800 |
27 jun 2024 | 40,26 | 40,42 | 40,25 | 40,34 | 40,34 | 221.700 |
26 jun 2024 | 40,23 | 40,35 | 40,23 | 40,27 | 40,27 | 161.500 |
25 jun 2024 | 40,73 | 40,75 | 40,53 | 40,67 | 40,67 | 355.500 |
24 jun 2024 | 40,70 | 40,89 | 40,70 | 40,82 | 40,82 | 267.600 |
21 jun 2024 | 40,50 | 40,54 | 40,40 | 40,43 | 40,43 | 189.900 |
20 jun 2024 | 40,65 | 40,74 | 40,55 | 40,67 | 40,67 | 149.600 |
18 jun 2024 | 40,67 | 40,99 | 40,67 | 40,93 | 40,93 | 137.800 |
17 jun 2024 | 40,62 | 40,77 | 40,50 | 40,71 | 40,71 | 182.700 |
14 jun 2024 | 40,76 | 40,95 | 40,68 | 40,95 | 40,95 | 120.700 |
13 jun 2024 | 41,10 | 41,12 | 40,76 | 40,88 | 40,88 | 91.900 |
12 jun 2024 | 41,42 | 41,65 | 41,24 | 41,26 | 41,26 | 172.700 |
11 jun 2024 | 41,00 | 41,12 | 40,81 | 40,94 | 40,94 | 189.100 |
10 jun 2024 | 41,26 | 41,60 | 41,20 | 41,54 | 41,54 | 124.300 |
07 jun 2024 | 41,54 | 41,61 | 41,31 | 41,31 | 41,31 | 86.100 |
06 jun 2024 | 41,99 | 42,14 | 41,93 | 42,08 | 42,08 | 91.700 |
05 jun 2024 | 42,14 | 42,26 | 41,98 | 42,23 | 42,23 | 143.100 |
04 jun 2024 | 41,93 | 42,16 | 41,90 | 42,04 | 42,04 | 112.800 |
03 jun 2024 | 41,93 | 42,02 | 41,80 | 41,94 | 41,94 | 124.000 |
31 may 2024 | 41,58 | 41,74 | 41,40 | 41,70 | 41,70 | 140.400 |
30 may 2024 | 41,27 | 41,56 | 41,27 | 41,47 | 41,47 | 113.500 |
29 may 2024 | 41,11 | 41,18 | 40,95 | 41,07 | 41,07 | 176.800 |
28 may 2024 | 41,84 | 41,96 | 41,53 | 41,61 | 41,61 | 182.700 |
24 may 2024 | 41,64 | 41,81 | 41,61 | 41,76 | 41,76 | 138.100 |
23 may 2024 | 42,17 | 42,17 | 41,47 | 41,54 | 41,54 | 95.900 |
22 may 2024 | 42,36 | 42,50 | 42,19 | 42,25 | 42,25 | 125.400 |
21 may 2024 | 42,71 | 42,74 | 42,53 | 42,69 | 42,69 | 108.800 |
20 may 2024 | 42,89 | 43,03 | 42,79 | 42,80 | 42,80 | 100.600 |
17 may 2024 | 42,93 | 43,14 | 42,88 | 43,06 | 43,06 | 133.800 |
16 may 2024 | 42,93 | 43,08 | 42,90 | 42,91 | 42,91 | 108.100 |
15 may 2024 | 42,50 | 42,90 | 42,46 | 42,85 | 42,85 | 181.100 |
14 may 2024 | 42,06 | 42,22 | 42,03 | 42,17 | 42,17 | 106.300 |
13 may 2024 | 42,13 | 42,24 | 42,00 | 42,14 | 42,14 | 96.000 |
10 may 2024 | 42,27 | 42,34 | 42,04 | 42,11 | 42,11 | 106.100 |
09 may 2024 | 41,94 | 42,26 | 41,86 | 42,26 | 42,26 | 163.600 |
08 may 2024 | 41,81 | 42,01 | 41,70 | 41,91 | 41,91 | 115.900 |
07 may 2024 | 42,32 | 42,40 | 42,21 | 42,26 | 42,26 | 157.300 |
06 may 2024 | 42,20 | 42,42 | 42,19 | 42,32 | 42,32 | 158.400 |
03 may 2024 | 42,16 | 42,33 | 41,96 | 42,20 | 42,20 | 216.300 |
02 may 2024 | 41,42 | 41,97 | 41,31 | 41,94 | 41,94 | 292.900 |
01 may 2024 | 40,64 | 41,21 | 40,61 | 40,72 | 40,72 | 170.700 |
30 abr 2024 | 40,93 | 41,09 | 40,61 | 40,62 | 40,62 | 210.300 |
29 abr 2024 | 41,00 | 41,21 | 40,96 | 41,13 | 41,13 | 189.300 |
26 abr 2024 | 40,55 | 40,70 | 40,45 | 40,57 | 40,57 | 156.000 |
25 abr 2024 | 40,04 | 40,21 | 39,81 | 40,08 | 40,08 | 865.800 |
24 abr 2024 | 40,41 | 40,48 | 40,15 | 40,33 | 40,33 | 232.500 |
23 abr 2024 | 40,38 | 40,75 | 40,38 | 40,73 | 40,73 | 193.400 |
22 abr 2024 | 40,20 | 40,46 | 40,06 | 40,31 | 40,31 | 124.500 |
19 abr 2024 | 39,83 | 39,99 | 39,80 | 39,91 | 39,91 | 150.300 |
18 abr 2024 | 39,84 | 40,10 | 39,65 | 39,80 | 39,80 | 205.500 |
17 abr 2024 | 39,88 | 39,99 | 39,71 | 39,81 | 39,81 | 566.500 |
16 abr 2024 | 39,87 | 39,96 | 39,66 | 39,75 | 39,75 | 236.100 |
15 abr 2024 | 40,70 | 40,80 | 40,12 | 40,18 | 40,18 | 180.200 |
12 abr 2024 | 40,74 | 40,84 | 40,47 | 40,51 | 40,51 | 174.400 |
11 abr 2024 | 41,13 | 41,26 | 40,76 | 41,11 | 41,11 | 190.900 |
10 abr 2024 | 41,33 | 41,36 | 40,83 | 40,93 | 40,93 | 176.400 |
09 abr 2024 | 41,99 | 42,14 | 41,75 | 41,99 | 41,99 | 104.100 |
08 abr 2024 | 41,67 | 41,96 | 41,67 | 41,89 | 41,89 | 152.100 |
05 abr 2024 | 41,26 | 41,59 | 41,10 | 41,41 | 41,41 | 137.500 |
04 abr 2024 | 41,80 | 41,97 | 41,20 | 41,30 | 41,30 | 137.500 |
03 abr 2024 | 41,37 | 41,65 | 41,35 | 41,56 | 41,56 | 149.700 |
02 abr 2024 | 41,69 | 41,83 | 41,63 | 41,69 | 41,69 | 149.100 |
01 abr 2024 | 42,14 | 42,34 | 41,86 | 42,03 | 42,03 | 218.800 |
28 mar 2024 | 42,02 | 42,24 | 42,02 | 42,14 | 42,14 | 168.900 |
27 mar 2024 | 41,72 | 42,10 | 41,72 | 42,06 | 42,06 | 298.800 |
26 mar 2024 | 41,82 | 41,95 | 41,68 | 41,68 | 41,68 | 136.800 |
25 mar 2024 | 41,63 | 41,90 | 41,63 | 41,79 | 41,79 | 192.100 |
22 mar 2024 | 41,75 | 41,87 | 41,58 | 41,62 | 41,62 | 142.400 |
21 mar 2024 | 41,78 | 41,99 | 41,70 | 41,75 | 41,75 | 160.600 |
20 mar 2024 | 41,13 | 41,79 | 41,13 | 41,67 | 41,67 | 159.200 |
19 mar 2024 | 41,02 | 41,34 | 40,95 | 41,17 | 41,17 | 320.800 |
18 mar 2024 | 40,89 | 40,99 | 40,78 | 40,82 | 40,82 | 114.600 |
15 mar 2024 | 40,96 | 41,02 | 40,75 | 40,85 | 40,85 | 192.300 |
14 mar 2024 | 41,15 | 41,19 | 40,61 | 40,77 | 40,77 | 116.500 |
13 mar 2024 | 40,96 | 41,19 | 40,92 | 41,10 | 41,10 | 153.800 |
12 mar 2024 | 41,09 | 41,26 | 40,97 | 41,07 | 41,07 | 239.100 |
11 mar 2024 | 41,02 | 41,28 | 40,96 | 41,08 | 41,08 | 158.500 |
08 mar 2024 | 41,15 | 41,41 | 41,10 | 41,20 | 41,20 | 160.300 |
07 mar 2024 | 40,76 | 40,92 | 40,75 | 40,91 | 40,91 | 218.500 |
06 mar 2024 | 40,66 | 40,79 | 40,55 | 40,58 | 40,58 | 193.200 |
05 mar 2024 | 40,39 | 40,53 | 40,14 | 40,20 | 40,20 | 119.600 |
04 mar 2024 | 40,44 | 40,55 | 40,32 | 40,44 | 40,44 | 210.200 |
01 mar 2024 | 40,35 | 40,61 | 40,16 | 40,60 | 40,60 | 360.300 |
29 feb 2024 | 40,29 | 40,41 | 40,04 | 40,23 | 40,23 | 302.300 |
28 feb 2024 | 40,00 | 40,16 | 39,93 | 40,05 | 40,05 | 141.900 |
27 feb 2024 | 40,42 | 40,52 | 40,35 | 40,45 | 40,45 | 208.000 |
26 feb 2024 | 40,49 | 40,65 | 40,36 | 40,42 | 40,42 | 191.600 |
23 feb 2024 | 40,54 | 40,70 | 40,52 | 40,59 | 40,59 | 121.900 |
22 feb 2024 | 40,58 | 40,70 | 40,50 | 40,60 | 40,60 | 206.600 |
21 feb 2024 | 40,29 | 40,56 | 40,24 | 40,53 | 40,53 | 177.500 |
20 feb 2024 | 40,28 | 40,45 | 40,17 | 40,27 | 40,27 | 156.800 |
16 feb 2024 | 40,20 | 40,54 | 40,20 | 40,35 | 40,35 | 247.500 |
15 feb 2024 | 39,99 | 40,50 | 39,99 | 40,45 | 40,45 | 276.500 |
14 feb 2024 | 39,77 | 39,84 | 39,54 | 39,84 | 39,84 | 204.100 |
13 feb 2024 | 39,93 | 39,93 | 39,23 | 39,39 | 39,39 | 359.900 |
12 feb 2024 | 40,34 | 40,64 | 40,34 | 40,46 | 40,46 | 169.200 |
09 feb 2024 | 40,10 | 40,37 | 40,03 | 40,26 | 40,26 | 266.500 |
08 feb 2024 | 40,40 | 40,50 | 40,27 | 40,45 | 40,45 | 282.300 |
07 feb 2024 | 40,66 | 40,70 | 40,40 | 40,51 | 40,51 | 180.200 |
06 feb 2024 | 40,18 | 40,66 | 40,10 | 40,66 | 40,66 | 222.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |