Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 40,22 | 41,60 | 40,22 | 41,00 | 41,00 | 1.121.800 |
18 jun 2024 | 40,81 | 41,14 | 40,03 | 40,38 | 40,38 | 1.309.800 |
17 jun 2024 | 39,79 | 41,14 | 39,65 | 41,08 | 41,08 | 1.112.500 |
14 jun 2024 | 41,03 | 41,14 | 39,99 | 40,08 | 40,08 | 1.409.200 |
13 jun 2024 | 42,79 | 42,85 | 41,38 | 41,52 | 41,52 | 1.039.900 |
12 jun 2024 | 43,91 | 44,24 | 42,52 | 42,72 | 42,72 | 1.232.400 |
11 jun 2024 | 42,71 | 43,03 | 42,24 | 42,64 | 42,64 | 1.147.900 |
10 jun 2024 | 42,62 | 43,05 | 41,76 | 42,91 | 42,91 | 1.308.600 |
07 jun 2024 | 43,22 | 43,75 | 42,81 | 43,03 | 43,03 | 1.952.500 |
06 jun 2024 | 43,68 | 44,00 | 42,67 | 43,74 | 43,74 | 1.350.500 |
05 jun 2024 | 42,38 | 43,85 | 41,87 | 43,75 | 43,75 | 2.070.300 |
04 jun 2024 | 41,53 | 42,61 | 41,31 | 42,16 | 42,16 | 1.165.000 |
03 jun 2024 | 41,42 | 42,08 | 41,16 | 41,74 | 41,74 | 1.243.500 |
31 may 2024 | 39,95 | 40,85 | 39,59 | 40,74 | 40,74 | 1.244.900 |
30 may 2024 | 39,31 | 40,28 | 39,18 | 39,80 | 39,80 | 1.377.300 |
29 may 2024 | 38,95 | 39,09 | 38,46 | 38,82 | 38,82 | 851.200 |
28 may 2024 | 38,38 | 39,52 | 38,20 | 39,35 | 39,35 | 1.016.800 |
24 may 2024 | 38,24 | 38,44 | 37,91 | 38,21 | 38,21 | 952.400 |
23 may 2024 | 38,66 | 38,72 | 37,74 | 37,94 | 37,94 | 957.900 |
22 may 2024 | 39,88 | 40,37 | 38,40 | 38,77 | 38,77 | 978.300 |
21 may 2024 | 39,05 | 40,12 | 39,05 | 40,08 | 40,08 | 1.310.000 |
20 may 2024 | 39,41 | 39,70 | 38,95 | 39,16 | 39,16 | 1.335.500 |
17 may 2024 | 40,61 | 40,67 | 39,02 | 39,50 | 39,50 | 1.867.400 |
16 may 2024 | 40,85 | 41,02 | 40,27 | 40,60 | 40,60 | 1.296.200 |
15 may 2024 | 42,21 | 42,46 | 40,92 | 41,07 | 41,07 | 1.166.200 |
14 may 2024 | 41,19 | 41,95 | 40,80 | 41,91 | 41,91 | 1.693.600 |
13 may 2024 | 39,85 | 41,01 | 39,53 | 40,53 | 40,53 | 1.831.400 |
10 may 2024 | 39,58 | 40,22 | 38,22 | 39,67 | 39,67 | 3.323.900 |
09 may 2024 | 40,70 | 41,61 | 37,63 | 39,26 | 39,26 | 6.716.000 |
08 may 2024 | 35,15 | 35,36 | 34,38 | 34,81 | 34,81 | 5.010.700 |
07 may 2024 | 35,19 | 35,63 | 34,89 | 35,56 | 35,56 | 1.978.200 |
06 may 2024 | 34,92 | 35,18 | 34,60 | 34,97 | 34,97 | 1.689.000 |
03 may 2024 | 35,01 | 35,51 | 34,47 | 34,61 | 34,61 | 1.951.700 |
02 may 2024 | 35,07 | 35,21 | 33,88 | 34,39 | 34,39 | 2.462.500 |
01 may 2024 | 35,67 | 35,67 | 34,51 | 34,71 | 34,71 | 1.790.100 |
30 abr 2024 | 36,62 | 36,88 | 35,47 | 35,72 | 35,72 | 1.903.800 |
29 abr 2024 | 36,51 | 37,43 | 36,46 | 37,00 | 37,00 | 2.014.200 |
26 abr 2024 | 35,76 | 36,62 | 35,56 | 36,15 | 36,15 | 1.785.900 |
25 abr 2024 | 35,24 | 36,25 | 34,76 | 35,58 | 35,58 | 2.089.300 |
24 abr 2024 | 36,50 | 36,50 | 35,56 | 35,67 | 35,67 | 1.366.100 |
23 abr 2024 | 36,02 | 36,45 | 35,73 | 36,27 | 36,27 | 1.776.000 |
22 abr 2024 | 37,60 | 37,65 | 36,28 | 36,36 | 36,36 | 1.305.200 |
19 abr 2024 | 36,86 | 37,55 | 36,85 | 37,29 | 37,29 | 810.600 |
18 abr 2024 | 37,24 | 37,42 | 36,74 | 37,00 | 37,00 | 1.427.300 |
17 abr 2024 | 37,90 | 37,91 | 36,62 | 37,03 | 37,03 | 1.806.900 |
16 abr 2024 | 37,28 | 38,08 | 37,02 | 37,71 | 37,71 | 1.388.400 |
15 abr 2024 | 38,05 | 38,38 | 37,37 | 37,52 | 37,52 | 1.400.100 |
12 abr 2024 | 38,59 | 38,80 | 37,65 | 37,86 | 37,86 | 1.478.600 |
11 abr 2024 | 38,79 | 38,83 | 38,15 | 38,76 | 38,76 | 1.011.500 |
10 abr 2024 | 37,79 | 38,75 | 37,56 | 38,68 | 38,68 | 1.206.800 |
09 abr 2024 | 38,67 | 39,21 | 38,19 | 39,16 | 39,16 | 1.132.900 |
08 abr 2024 | 38,44 | 38,44 | 37,67 | 38,04 | 38,04 | 929.600 |
05 abr 2024 | 37,46 | 38,05 | 37,21 | 38,00 | 38,00 | 1.171.600 |
04 abr 2024 | 39,79 | 39,92 | 37,69 | 37,91 | 37,91 | 1.857.600 |
03 abr 2024 | 37,97 | 39,41 | 37,94 | 39,37 | 39,37 | 2.277.700 |
02 abr 2024 | 37,78 | 38,67 | 37,32 | 38,13 | 38,13 | 1.677.000 |
01 abr 2024 | 38,48 | 38,57 | 37,81 | 38,38 | 38,38 | 1.969.300 |
28 mar 2024 | 38,47 | 38,93 | 38,34 | 38,55 | 38,55 | 1.251.600 |
27 mar 2024 | 37,40 | 38,35 | 37,19 | 38,34 | 38,34 | 1.498.500 |
26 mar 2024 | 37,45 | 37,80 | 36,78 | 36,92 | 36,92 | 1.158.800 |
25 mar 2024 | 37,46 | 37,90 | 36,90 | 36,96 | 36,96 | 1.206.000 |
22 mar 2024 | 37,46 | 37,76 | 37,02 | 37,33 | 37,33 | 1.050.400 |
21 mar 2024 | 37,40 | 38,08 | 37,06 | 37,62 | 37,62 | 1.448.100 |
20 mar 2024 | 36,31 | 37,49 | 36,31 | 37,42 | 37,42 | 1.534.200 |
19 mar 2024 | 36,44 | 36,95 | 36,33 | 36,49 | 36,49 | 1.171.400 |
18 mar 2024 | 37,13 | 37,34 | 36,33 | 36,61 | 36,61 | 1.831.200 |
15 mar 2024 | 37,16 | 37,60 | 36,90 | 37,05 | 37,05 | 2.311.400 |
14 mar 2024 | 38,20 | 38,66 | 37,04 | 37,16 | 37,16 | 1.831.800 |
13 mar 2024 | 37,75 | 38,63 | 37,69 | 38,28 | 38,28 | 2.016.600 |
12 mar 2024 | 38,46 | 38,61 | 37,74 | 37,81 | 37,81 | 1.775.300 |
11 mar 2024 | 38,67 | 39,02 | 38,03 | 38,49 | 38,49 | 1.441.000 |
08 mar 2024 | 39,32 | 39,87 | 38,63 | 38,83 | 38,83 | 1.179.200 |
07 mar 2024 | 39,20 | 40,24 | 38,90 | 38,91 | 38,91 | 1.594.300 |
06 mar 2024 | 40,24 | 40,59 | 38,79 | 38,96 | 38,96 | 2.128.100 |
05 mar 2024 | 40,51 | 41,19 | 39,97 | 40,03 | 40,03 | 939.600 |
04 mar 2024 | 41,43 | 41,55 | 40,76 | 40,95 | 40,95 | 973.600 |
01 mar 2024 | 41,32 | 42,06 | 40,72 | 41,28 | 41,28 | 1.052.900 |
29 feb 2024 | 41,77 | 42,43 | 40,50 | 41,04 | 41,04 | 1.927.300 |
28 feb 2024 | 40,12 | 41,75 | 39,66 | 41,51 | 41,51 | 3.907.600 |
27 feb 2024 | 39,00 | 40,19 | 38,33 | 40,03 | 40,03 | 2.394.800 |
26 feb 2024 | 37,31 | 38,93 | 37,31 | 38,80 | 38,80 | 1.873.100 |
23 feb 2024 | 38,00 | 38,27 | 37,50 | 37,53 | 37,53 | 1.419.300 |
22 feb 2024 | 38,53 | 38,65 | 37,41 | 37,92 | 37,92 | 1.800.400 |
21 feb 2024 | 38,19 | 38,83 | 37,78 | 38,43 | 38,43 | 1.658.700 |
20 feb 2024 | 38,65 | 39,45 | 37,76 | 38,57 | 38,57 | 2.970.700 |
16 feb 2024 | 41,11 | 41,84 | 38,74 | 39,12 | 39,12 | 3.986.400 |
15 feb 2024 | 42,05 | 44,53 | 40,50 | 41,53 | 41,53 | 6.797.400 |
14 feb 2024 | 48,07 | 48,76 | 47,56 | 48,20 | 48,20 | 3.085.200 |
13 feb 2024 | 47,03 | 48,07 | 46,35 | 47,33 | 47,33 | 1.624.400 |
12 feb 2024 | 46,08 | 49,01 | 46,08 | 49,00 | 49,00 | 2.388.100 |
09 feb 2024 | 45,49 | 46,29 | 45,20 | 45,85 | 45,85 | 1.899.700 |
08 feb 2024 | 43,92 | 45,79 | 43,62 | 45,46 | 45,46 | 1.525.400 |
07 feb 2024 | 43,00 | 43,76 | 42,42 | 43,53 | 43,53 | 888.600 |
06 feb 2024 | 42,73 | 43,26 | 42,46 | 42,84 | 42,84 | 1.294.700 |
05 feb 2024 | 43,31 | 43,31 | 41,64 | 42,77 | 42,77 | 2.356.000 |
02 feb 2024 | 42,82 | 44,66 | 42,41 | 44,17 | 44,17 | 1.167.100 |
01 feb 2024 | 44,07 | 44,47 | 43,50 | 43,68 | 43,68 | 2.072.500 |
31 ene 2024 | 45,40 | 45,47 | 43,91 | 43,97 | 43,97 | 1.438.100 |
30 ene 2024 | 45,75 | 46,42 | 45,15 | 45,31 | 45,31 | 886.800 |
29 ene 2024 | 45,80 | 46,55 | 44,96 | 46,39 | 46,39 | 857.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |