Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 48,91 | 49,55 | 46,77 | 47,02 | 47,02 | 3.939.700 |
21 jun 2024 | 48,82 | 49,10 | 48,45 | 48,91 | 48,91 | 5.506.300 |
20 jun 2024 | 49,00 | 49,45 | 47,81 | 48,83 | 48,83 | 3.011.900 |
18 jun 2024 | 47,00 | 49,16 | 46,80 | 49,02 | 49,02 | 4.630.900 |
17 jun 2024 | 47,79 | 48,00 | 46,78 | 46,81 | 46,81 | 2.859.100 |
14 jun 2024 | 48,72 | 48,87 | 47,46 | 48,00 | 48,00 | 3.650.500 |
13 jun 2024 | 48,42 | 48,93 | 47,60 | 48,50 | 48,50 | 6.349.700 |
12 jun 2024 | 45,52 | 48,83 | 45,50 | 48,51 | 48,51 | 14.071.900 |
11 jun 2024 | 43,33 | 43,42 | 42,43 | 42,81 | 42,81 | 3.735.400 |
10 jun 2024 | 42,20 | 44,22 | 42,20 | 43,50 | 43,50 | 4.882.300 |
07 jun 2024 | 41,72 | 42,76 | 41,29 | 42,63 | 42,63 | 4.290.900 |
06 jun 2024 | 42,57 | 43,03 | 42,32 | 42,68 | 42,68 | 1.583.700 |
05 jun 2024 | 41,96 | 42,93 | 41,77 | 42,79 | 42,79 | 2.241.200 |
04 jun 2024 | 41,62 | 42,87 | 41,55 | 41,92 | 41,92 | 4.199.800 |
03 jun 2024 | 41,16 | 41,77 | 40,61 | 41,71 | 41,71 | 3.709.700 |
31 may 2024 | 39,85 | 41,00 | 39,48 | 40,95 | 40,95 | 5.228.400 |
30 may 2024 | 39,39 | 39,82 | 39,20 | 39,21 | 39,21 | 2.754.300 |
29 may 2024 | 39,05 | 39,95 | 39,05 | 39,27 | 39,27 | 2.866.600 |
28 may 2024 | 40,00 | 40,56 | 39,53 | 39,76 | 39,76 | 2.044.600 |
24 may 2024 | 40,15 | 40,58 | 39,63 | 39,67 | 39,67 | 1.812.900 |
23 may 2024 | 41,55 | 41,76 | 39,86 | 39,88 | 39,88 | 3.817.600 |
22 may 2024 | 42,10 | 42,28 | 41,23 | 41,52 | 41,52 | 3.093.800 |
21 may 2024 | 42,90 | 42,90 | 42,30 | 42,33 | 42,33 | 2.112.000 |
20 may 2024 | 44,00 | 44,36 | 43,13 | 43,17 | 43,17 | 1.738.200 |
17 may 2024 | 44,79 | 44,97 | 43,81 | 44,10 | 44,10 | 2.857.700 |
16 may 2024 | 45,00 | 45,03 | 44,39 | 44,75 | 44,75 | 2.937.700 |
15 may 2024 | 46,00 | 46,05 | 43,84 | 45,13 | 45,13 | 5.527.400 |
14 may 2024 | 43,43 | 45,77 | 43,34 | 44,70 | 44,70 | 5.521.300 |
13 may 2024 | 42,70 | 43,43 | 42,44 | 42,84 | 42,84 | 1.964.500 |
10 may 2024 | 43,09 | 43,23 | 42,17 | 42,36 | 42,36 | 2.713.800 |
09 may 2024 | 41,86 | 43,13 | 41,75 | 43,08 | 43,08 | 3.022.500 |
08 may 2024 | 42,75 | 43,07 | 41,62 | 41,65 | 41,65 | 3.139.600 |
07 may 2024 | 41,86 | 43,49 | 41,81 | 43,12 | 43,12 | 6.777.300 |
06 may 2024 | 41,08 | 41,81 | 40,76 | 41,70 | 41,70 | 4.480.300 |
03 may 2024 | 41,26 | 42,40 | 40,50 | 40,69 | 40,69 | 5.361.300 |
02 may 2024 | 40,22 | 40,26 | 38,45 | 39,84 | 39,84 | 11.237.700 |
01 may 2024 | 42,59 | 43,41 | 41,63 | 41,89 | 41,89 | 5.713.000 |
30 abr 2024 | 43,37 | 43,78 | 42,54 | 42,57 | 42,57 | 2.974.000 |
29 abr 2024 | 43,88 | 44,45 | 43,35 | 43,65 | 43,65 | 2.667.400 |
26 abr 2024 | 43,01 | 44,24 | 42,67 | 43,67 | 43,67 | 3.002.300 |
25 abr 2024 | 42,21 | 43,52 | 42,09 | 42,95 | 42,95 | 2.624.500 |
24 abr 2024 | 43,64 | 44,73 | 43,24 | 43,43 | 43,43 | 2.669.000 |
23 abr 2024 | 42,54 | 44,03 | 42,37 | 43,63 | 43,63 | 3.379.000 |
22 abr 2024 | 42,14 | 42,40 | 41,20 | 42,24 | 42,24 | 3.828.300 |
19 abr 2024 | 41,65 | 42,32 | 41,50 | 41,82 | 41,82 | 3.736.200 |
18 abr 2024 | 42,72 | 42,88 | 41,76 | 41,81 | 41,81 | 3.304.300 |
17 abr 2024 | 43,63 | 43,88 | 42,51 | 42,54 | 42,54 | 2.937.000 |
16 abr 2024 | 43,06 | 43,42 | 42,34 | 43,33 | 43,33 | 4.470.000 |
15 abr 2024 | 44,85 | 44,85 | 43,02 | 43,15 | 43,15 | 3.220.800 |
12 abr 2024 | 45,08 | 45,25 | 44,31 | 44,42 | 44,42 | 2.300.800 |
11 abr 2024 | 45,52 | 45,89 | 44,69 | 45,26 | 45,26 | 2.648.300 |
10 abr 2024 | 46,18 | 46,47 | 44,92 | 45,13 | 45,13 | 4.127.400 |
09 abr 2024 | 47,96 | 48,15 | 47,22 | 47,99 | 47,99 | 2.332.200 |
08 abr 2024 | 47,52 | 47,93 | 46,36 | 47,70 | 47,70 | 2.017.300 |
05 abr 2024 | 46,38 | 47,39 | 45,26 | 47,22 | 47,22 | 3.958.200 |
04 abr 2024 | 47,19 | 48,08 | 46,59 | 46,82 | 46,82 | 2.294.600 |
03 abr 2024 | 46,86 | 47,15 | 46,43 | 46,74 | 46,74 | 2.470.400 |
02 abr 2024 | 47,45 | 47,45 | 46,23 | 46,86 | 46,86 | 5.055.700 |
01 abr 2024 | 48,93 | 49,95 | 47,82 | 48,22 | 48,22 | 2.891.100 |
28 mar 2024 | 50,17 | 50,73 | 48,70 | 48,78 | 48,78 | 4.895.700 |
27 mar 2024 | 49,53 | 50,46 | 49,28 | 50,38 | 50,38 | 2.450.000 |
26 mar 2024 | 49,62 | 50,42 | 48,82 | 48,90 | 48,90 | 2.646.500 |
25 mar 2024 | 50,94 | 51,46 | 48,92 | 49,31 | 49,31 | 4.020.200 |
22 mar 2024 | 50,99 | 52,12 | 50,29 | 50,83 | 50,83 | 3.486.000 |
21 mar 2024 | 49,66 | 51,54 | 49,22 | 51,25 | 51,25 | 8.711.400 |
20 mar 2024 | 47,91 | 49,46 | 47,57 | 48,93 | 48,93 | 3.864.300 |
19 mar 2024 | 47,82 | 49,57 | 47,53 | 48,15 | 48,15 | 6.886.600 |
18 mar 2024 | 48,00 | 48,94 | 45,16 | 47,67 | 47,67 | 13.035.500 |
15 mar 2024 | 54,60 | 55,48 | 46,27 | 47,71 | 47,71 | 23.318.200 |
14 mar 2024 | 55,85 | 56,48 | 54,47 | 55,15 | 55,15 | 2.636.300 |
13 mar 2024 | 56,39 | 58,43 | 55,84 | 55,98 | 55,98 | 3.230.200 |
12 mar 2024 | 57,29 | 57,59 | 56,04 | 56,55 | 56,55 | 1.924.300 |
11 mar 2024 | 57,64 | 57,78 | 56,47 | 56,93 | 56,93 | 2.152.000 |
08 mar 2024 | 56,48 | 58,68 | 56,19 | 57,88 | 57,88 | 2.711.400 |
07 mar 2024 | 57,00 | 57,00 | 55,24 | 55,94 | 55,94 | 2.177.900 |
06 mar 2024 | 55,03 | 56,93 | 54,76 | 56,21 | 56,21 | 3.285.800 |
05 mar 2024 | 56,05 | 56,50 | 53,60 | 54,49 | 54,49 | 4.489.100 |
04 mar 2024 | 57,78 | 58,14 | 56,56 | 57,34 | 57,34 | 3.046.100 |
01 mar 2024 | 56,25 | 57,51 | 55,91 | 57,10 | 57,10 | 2.916.300 |
29 feb 2024 | 56,11 | 57,33 | 55,24 | 56,15 | 56,15 | 3.179.600 |
28 feb 2024 | 54,05 | 55,94 | 53,95 | 55,24 | 55,24 | 2.438.600 |
27 feb 2024 | 54,22 | 55,15 | 53,53 | 54,84 | 54,84 | 3.544.900 |
26 feb 2024 | 53,39 | 54,60 | 53,33 | 53,67 | 53,67 | 4.780.600 |
23 feb 2024 | 53,39 | 53,84 | 52,91 | 53,53 | 53,53 | 2.633.100 |
22 feb 2024 | 54,16 | 54,49 | 53,11 | 53,22 | 53,22 | 2.615.900 |
21 feb 2024 | 52,81 | 53,95 | 52,76 | 53,78 | 53,78 | 3.536.900 |
20 feb 2024 | 54,05 | 54,49 | 53,03 | 53,52 | 53,52 | 4.810.100 |
16 feb 2024 | 56,05 | 56,37 | 54,50 | 54,80 | 54,80 | 5.720.400 |
15 feb 2024 | 58,69 | 58,96 | 56,60 | 57,92 | 57,92 | 5.400.400 |
14 feb 2024 | 57,40 | 61,13 | 56,81 | 58,06 | 58,06 | 11.344.400 |
13 feb 2024 | 53,00 | 54,47 | 52,60 | 53,88 | 53,88 | 4.880.800 |
12 feb 2024 | 55,35 | 56,57 | 55,02 | 55,48 | 55,48 | 4.991.400 |
09 feb 2024 | 56,05 | 56,22 | 53,88 | 54,95 | 54,95 | 4.125.300 |
08 feb 2024 | 57,25 | 57,49 | 56,15 | 56,28 | 56,28 | 2.544.800 |
07 feb 2024 | 57,61 | 57,65 | 56,16 | 57,25 | 57,25 | 2.121.200 |
06 feb 2024 | 56,09 | 57,27 | 55,81 | 57,06 | 57,06 | 2.360.200 |
05 feb 2024 | 56,80 | 57,29 | 55,24 | 56,09 | 56,09 | 3.419.200 |
02 feb 2024 | 57,21 | 58,03 | 55,82 | 57,65 | 57,65 | 2.755.500 |
01 feb 2024 | 57,36 | 58,84 | 57,36 | 58,36 | 58,36 | 5.661.900 |
31 ene 2024 | 57,00 | 59,40 | 56,56 | 56,84 | 56,84 | 3.442.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |