Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,88 | 43,36 | 42,81 | 43,20 | 43,20 | 4.368.100 |
27 jun 2024 | 42,73 | 42,75 | 42,29 | 42,74 | 42,74 | 677.700 |
26 jun 2024 | 42,00 | 42,61 | 41,97 | 42,59 | 42,59 | 722.000 |
25 jun 2024 | 42,61 | 42,61 | 41,96 | 42,15 | 42,15 | 602.300 |
24 jun 2024 | 41,89 | 43,02 | 41,66 | 42,55 | 42,55 | 900.000 |
21 jun 2024 | 41,56 | 42,03 | 41,42 | 41,81 | 41,81 | 2.271.100 |
20 jun 2024 | 42,25 | 42,48 | 40,99 | 41,44 | 41,44 | 1.193.100 |
18 jun 2024 | 41,99 | 42,32 | 41,44 | 42,32 | 42,32 | 806.200 |
17 jun 2024 | 41,06 | 42,07 | 41,06 | 41,97 | 41,97 | 875.600 |
14 jun 2024 | 41,04 | 41,29 | 40,38 | 41,21 | 41,21 | 1.024.000 |
13 jun 2024 | 41,64 | 41,96 | 41,36 | 41,48 | 41,48 | 857.600 |
12 jun 2024 | 41,75 | 42,22 | 41,51 | 41,72 | 41,72 | 1.076.700 |
11 jun 2024 | 40,58 | 40,70 | 39,89 | 40,60 | 40,60 | 772.200 |
10 jun 2024 | 40,71 | 41,01 | 40,54 | 40,70 | 40,70 | 752.900 |
07 jun 2024 | 41,37 | 41,63 | 40,90 | 40,93 | 40,93 | 886.800 |
06 jun 2024 | 41,21 | 41,83 | 41,21 | 41,61 | 41,61 | 1.097.400 |
05 jun 2024 | 40,50 | 41,41 | 40,25 | 41,21 | 41,21 | 1.088.400 |
04 jun 2024 | 40,87 | 40,87 | 40,06 | 40,38 | 40,38 | 893.600 |
03 jun 2024 | 40,63 | 41,29 | 40,51 | 41,14 | 41,14 | 1.198.600 |
31 may 2024 | 40,17 | 40,66 | 39,98 | 40,60 | 40,60 | 1.290.000 |
30 may 2024 | 39,56 | 40,43 | 39,56 | 40,17 | 40,17 | 1.040.400 |
29 may 2024 | 39,98 | 40,15 | 39,47 | 39,54 | 39,54 | 844.100 |
28 may 2024 | 40,56 | 41,01 | 40,17 | 40,38 | 40,38 | 1.447.600 |
24 may 2024 | 40,14 | 40,53 | 39,81 | 40,53 | 40,53 | 795.700 |
23 may 2024 | 41,16 | 41,34 | 39,95 | 39,97 | 39,97 | 607.300 |
22 may 2024 | 41,14 | 41,44 | 40,83 | 41,05 | 41,05 | 714.800 |
21 may 2024 | 41,44 | 41,74 | 40,91 | 41,22 | 41,22 | 783.800 |
20 may 2024 | 41,81 | 41,98 | 41,13 | 41,41 | 41,41 | 1.244.900 |
17 may 2024 | 42,29 | 42,43 | 41,76 | 41,77 | 41,77 | 1.153.900 |
16 may 2024 | 43,07 | 43,31 | 42,12 | 42,24 | 42,24 | 784.400 |
15 may 2024 | 42,09 | 43,21 | 41,87 | 43,02 | 43,02 | 1.114.600 |
14 may 2024 | 42,19 | 42,39 | 41,56 | 41,86 | 41,86 | 997.600 |
13 may 2024 | 42,16 | 42,75 | 41,62 | 41,82 | 41,82 | 1.304.600 |
10 may 2024 | 42,00 | 42,42 | 41,69 | 42,00 | 42,00 | 1.193.000 |
09 may 2024 | 42,06 | 42,20 | 41,17 | 41,94 | 41,94 | 1.316.000 |
08 may 2024 | 40,20 | 42,97 | 39,45 | 42,19 | 42,19 | 2.929.500 |
07 may 2024 | 44,03 | 44,50 | 43,89 | 44,21 | 44,21 | 1.949.200 |
06 may 2024 | 44,09 | 44,37 | 43,75 | 43,87 | 43,87 | 1.310.800 |
03 may 2024 | 42,96 | 43,67 | 42,87 | 43,62 | 43,62 | 996.400 |
02 may 2024 | 42,83 | 42,83 | 42,15 | 42,54 | 42,54 | 1.453.900 |
01 may 2024 | 42,40 | 43,03 | 41,99 | 42,50 | 42,50 | 1.087.400 |
30 abr 2024 | 42,31 | 42,61 | 42,04 | 42,52 | 42,52 | 1.124.200 |
29 abr 2024 | 43,36 | 43,38 | 42,35 | 42,59 | 42,59 | 1.372.600 |
26 abr 2024 | 42,45 | 43,12 | 42,35 | 42,86 | 42,86 | 608.000 |
25 abr 2024 | 41,99 | 42,54 | 41,67 | 42,52 | 42,52 | 921.200 |
24 abr 2024 | 42,21 | 43,08 | 42,07 | 42,61 | 42,61 | 949.800 |
23 abr 2024 | 41,94 | 42,44 | 41,92 | 42,23 | 42,23 | 774.400 |
22 abr 2024 | 41,41 | 42,27 | 41,22 | 41,83 | 41,83 | 1.198.400 |
19 abr 2024 | 41,24 | 41,49 | 40,87 | 41,19 | 41,19 | 985.800 |
18 abr 2024 | 41,38 | 41,51 | 40,92 | 41,19 | 41,19 | 745.800 |
17 abr 2024 | 42,05 | 42,15 | 41,06 | 41,24 | 41,24 | 637.900 |
16 abr 2024 | 41,56 | 41,78 | 41,03 | 41,66 | 41,66 | 814.500 |
15 abr 2024 | 42,26 | 42,33 | 41,54 | 41,70 | 41,70 | 1.311.700 |
12 abr 2024 | 42,63 | 42,77 | 41,67 | 41,75 | 41,75 | 876.100 |
11 abr 2024 | 42,79 | 43,05 | 42,51 | 42,81 | 42,81 | 637.100 |
10 abr 2024 | 42,24 | 42,68 | 42,00 | 42,56 | 42,56 | 1.358.700 |
09 abr 2024 | 43,14 | 43,33 | 42,65 | 42,85 | 42,85 | 910.600 |
08 abr 2024 | 43,40 | 43,50 | 43,04 | 43,20 | 43,20 | 887.500 |
05 abr 2024 | 42,61 | 43,29 | 42,61 | 43,27 | 43,27 | 684.500 |
04 abr 2024 | 43,61 | 43,61 | 42,34 | 42,52 | 42,52 | 938.400 |
03 abr 2024 | 43,55 | 43,90 | 43,29 | 43,38 | 43,38 | 1.255.900 |
02 abr 2024 | 44,54 | 44,66 | 43,38 | 43,53 | 43,53 | 987.700 |
01 abr 2024 | 44,63 | 45,01 | 44,32 | 44,77 | 44,77 | 825.100 |
28 mar 2024 | 44,58 | 44,70 | 44,38 | 44,57 | 44,57 | 767.700 |
27 mar 2024 | 43,78 | 44,75 | 43,78 | 44,50 | 44,50 | 699.300 |
26 mar 2024 | 44,05 | 44,05 | 43,48 | 43,48 | 43,48 | 936.600 |
25 mar 2024 | 44,68 | 44,81 | 43,95 | 43,98 | 43,98 | 991.900 |
22 mar 2024 | 45,03 | 45,03 | 44,40 | 44,49 | 44,49 | 845.100 |
21 mar 2024 | 44,48 | 45,37 | 44,43 | 44,99 | 44,99 | 1.007.400 |
20 mar 2024 | 44,83 | 45,10 | 43,98 | 44,38 | 44,38 | 1.225.100 |
19 mar 2024 | 44,53 | 44,97 | 44,40 | 44,93 | 44,93 | 1.168.500 |
18 mar 2024 | 43,69 | 44,60 | 43,51 | 44,25 | 44,25 | 985.800 |
15 mar 2024 | 42,94 | 43,89 | 42,94 | 43,66 | 43,66 | 3.326.400 |
14 mar 2024 | 44,03 | 44,15 | 42,78 | 43,10 | 43,10 | 1.071.700 |
13 mar 2024 | 43,93 | 44,21 | 43,81 | 44,13 | 44,13 | 1.001.400 |
12 mar 2024 | 43,95 | 44,15 | 43,54 | 43,77 | 43,77 | 857.900 |
11 mar 2024 | 43,58 | 44,23 | 43,35 | 43,95 | 43,95 | 936.700 |
08 mar 2024 | 43,65 | 43,80 | 43,42 | 43,63 | 43,63 | 681.700 |
07 mar 2024 | 43,40 | 43,83 | 43,24 | 43,60 | 43,60 | 1.318.200 |
06 mar 2024 | 43,84 | 44,00 | 42,83 | 43,20 | 43,20 | 1.111.900 |
05 mar 2024 | 43,88 | 44,35 | 43,45 | 43,75 | 43,75 | 2.651.500 |
04 mar 2024 | 43,34 | 44,21 | 43,20 | 44,14 | 44,14 | 1.670.600 |
01 mar 2024 | 42,55 | 43,19 | 42,39 | 43,17 | 43,17 | 996.400 |
29 feb 2024 | 42,60 | 42,93 | 42,41 | 42,64 | 42,64 | 1.709.000 |
28 feb 2024 | 42,37 | 42,70 | 42,22 | 42,40 | 42,40 | 942.700 |
27 feb 2024 | 42,18 | 42,73 | 42,06 | 42,53 | 42,53 | 828.400 |
26 feb 2024 | 41,55 | 42,29 | 41,32 | 42,03 | 42,03 | 1.314.400 |
23 feb 2024 | 40,97 | 41,81 | 40,88 | 41,67 | 41,67 | 913.600 |
22 feb 2024 | 40,91 | 41,41 | 40,74 | 41,12 | 41,12 | 1.471.300 |
21 feb 2024 | 40,78 | 41,34 | 40,65 | 40,91 | 40,91 | 1.362.100 |
20 feb 2024 | 40,24 | 40,76 | 40,06 | 40,74 | 40,74 | 1.290.800 |
16 feb 2024 | 39,60 | 40,60 | 39,45 | 40,40 | 40,40 | 2.743.500 |
15 feb 2024 | 39,72 | 40,00 | 39,52 | 39,79 | 39,79 | 1.051.100 |
14 feb 2024 | 39,31 | 39,70 | 38,87 | 39,51 | 39,51 | 948.400 |
13 feb 2024 | 38,49 | 39,19 | 38,01 | 39,02 | 39,02 | 1.112.000 |
12 feb 2024 | 39,79 | 39,94 | 39,32 | 39,32 | 39,32 | 1.029.500 |
09 feb 2024 | 39,43 | 40,78 | 39,07 | 39,73 | 39,73 | 2.022.900 |
08 feb 2024 | 38,43 | 39,89 | 38,38 | 39,36 | 39,36 | 1.912.700 |
07 feb 2024 | 36,98 | 38,70 | 36,89 | 38,51 | 38,51 | 1.977.000 |
06 feb 2024 | 34,28 | 37,70 | 33,86 | 37,06 | 37,06 | 2.631.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |