Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 41,49 | 41,57 | 41,49 | 41,54 | 41,54 | 1406 |
17 jun 2024 | 41,56 | 41,56 | 41,29 | 41,42 | 41,42 | 496 |
14 jun 2024 | 41,69 | 41,72 | 41,53 | 41,66 | 41,66 | 924 |
13 jun 2024 | 41,47 | 41,47 | 41,40 | 41,42 | 41,42 | 132 |
12 jun 2024 | 41,60 | 41,69 | 41,46 | 41,69 | 41,69 | 1502 |
11 jun 2024 | 41,90 | 41,90 | 41,74 | 41,78 | 41,78 | 64 |
10 jun 2024 | 42,26 | 42,38 | 42,20 | 42,38 | 42,38 | 200 |
07 jun 2024 | 42,19 | 42,23 | 42,00 | 42,23 | 42,23 | 607 |
06 jun 2024 | 42,07 | 42,24 | 42,07 | 42,18 | 42,18 | 660 |
05 jun 2024 | 42,04 | 42,26 | 42,03 | 42,26 | 42,26 | 731 |
04 jun 2024 | 42,10 | 42,18 | 42,01 | 42,10 | 42,10 | 4579 |
03 jun 2024 | 41,94 | 42,14 | 41,78 | 41,89 | 41,89 | 579 |
31 may 2024 | 42,10 | 42,10 | 41,63 | 41,69 | 41,69 | 2117 |
30 may 2024 | 41,78 | 41,99 | 41,67 | 41,99 | 41,99 | 3469 |
29 may 2024 | 42,05 | 42,09 | 41,81 | 41,83 | 41,83 | 693 |
28 may 2024 | 42,60 | 42,60 | 42,26 | 42,37 | 42,37 | 2812 |
27 may 2024 | 42,57 | 42,60 | 42,49 | 42,53 | 42,53 | 983 |
24 may 2024 | 42,19 | 42,26 | 42,12 | 42,15 | 42,15 | 1560 |
23 may 2024 | 42,62 | 42,68 | 42,40 | 42,50 | 42,50 | 647 |
22 may 2024 | 42,90 | 42,90 | 42,69 | 42,76 | 42,76 | 2026 |
21 may 2024 | 42,86 | 42,94 | 42,78 | 42,85 | 42,85 | 1247 |
20 may 2024 | 43,37 | 43,40 | 43,33 | 43,37 | 43,37 | 719 |
17 may 2024 | 43,06 | 43,37 | 43,06 | 43,33 | 43,33 | 627 |
16 may 2024 | 43,12 | 43,28 | 42,91 | 43,12 | 43,12 | 248 |
15 may 2024 | 42,77 | 42,90 | 42,73 | 42,86 | 42,86 | 1256 |
14 may 2024 | 42,97 | 42,98 | 42,73 | 42,92 | 42,92 | 4142 |
13 may 2024 | 43,23 | 43,40 | 43,23 | 43,33 | 43,33 | 1205 |
10 may 2024 | 43,13 | 43,46 | 43,13 | 43,23 | 43,23 | 1255 |
09 may 2024 | 42,58 | 42,74 | 42,51 | 42,74 | 42,74 | 1041 |
08 may 2024 | 42,50 | 42,50 | 42,24 | 42,43 | 42,43 | 1333 |
07 may 2024 | 43,00 | 43,00 | 42,71 | 42,90 | 42,90 | 4175 |
06 may 2024 | 42,50 | 42,81 | 42,50 | 42,76 | 42,76 | 4866 |
03 may 2024 | 42,58 | 42,69 | 42,52 | 42,56 | 42,56 | 4690 |
02 may 2024 | 42,34 | 42,42 | 42,24 | 42,40 | 42,40 | 1762 |
30 abr 2024 | 42,05 | 42,07 | 41,82 | 41,82 | 41,82 | 621 |
29 abr 2024 | 42,03 | 42,29 | 42,03 | 42,12 | 42,12 | 1767 |
26 abr 2024 | 41,76 | 41,81 | 41,73 | 41,81 | 41,81 | 1629 |
25 abr 2024 | 41,44 | 41,50 | 41,28 | 41,28 | 41,28 | 3 |
24 abr 2024 | 41,56 | 41,61 | 41,26 | 41,26 | 41,26 | 4646 |
23 abr 2024 | 41,10 | 41,19 | 41,02 | 41,10 | 41,10 | 2057 |
22 abr 2024 | 40,99 | 40,99 | 40,84 | 40,99 | 40,99 | 656 |
19 abr 2024 | 40,42 | 40,69 | 40,39 | 40,65 | 40,65 | 2036 |
18 abr 2024 | 40,66 | 40,66 | 40,38 | 40,60 | 40,60 | 3772 |
17 abr 2024 | 40,17 | 40,33 | 40,17 | 40,19 | 40,19 | 859 |
16 abr 2024 | 40,51 | 40,51 | 40,17 | 40,29 | 40,29 | 308 |
15 abr 2024 | 41,10 | 41,11 | 40,97 | 40,97 | 40,97 | 1161 |
12 abr 2024 | 41,40 | 41,40 | 41,13 | 41,13 | 41,13 | 880 |
11 abr 2024 | 41,60 | 41,60 | 41,33 | 41,33 | 41,33 | 1973 |
10 abr 2024 | 41,49 | 41,51 | 41,22 | 41,28 | 41,28 | 1112 |
09 abr 2024 | 41,25 | 41,30 | 41,17 | 41,23 | 41,23 | 1439 |
08 abr 2024 | 41,06 | 41,29 | 41,06 | 41,22 | 41,22 | 486 |
05 abr 2024 | 41,01 | 41,05 | 40,95 | 40,96 | 40,96 | 1792 |
04 abr 2024 | 41,22 | 41,27 | 41,15 | 41,27 | 41,27 | 2636 |
03 abr 2024 | 41,26 | 41,28 | 41,14 | 41,28 | 41,28 | 875 |
02 abr 2024 | 41,65 | 41,71 | 41,49 | 41,58 | 41,58 | 2140 |
28 mar 2024 | 41,28 | 41,29 | 41,06 | 41,29 | 41,29 | 1736 |
27 mar 2024 | 41,22 | 41,33 | 41,22 | 41,33 | 41,33 | 256 |
26 mar 2024 | 41,25 | 41,34 | 41,25 | 41,33 | 41,33 | 18 |
25 mar 2024 | 41,59 | 41,59 | 41,27 | 41,31 | 41,31 | 818 |
22 mar 2024 | 41,65 | 41,74 | 41,58 | 41,68 | 41,68 | 1775 |
21 mar 2024 | 41,69 | 41,91 | 41,69 | 41,83 | 41,83 | 2140 |
20 mar 2024 | 41,33 | 41,37 | 41,24 | 41,27 | 41,27 | 4471 |
19 mar 2024 | 41,00 | 41,24 | 41,00 | 41,24 | 41,24 | 215 |
18 mar 2024 | 41,35 | 41,38 | 41,20 | 41,29 | 41,29 | 5747 |
15 mar 2024 | 41,51 | 41,51 | 41,22 | 41,31 | 41,31 | 5907 |
14 mar 2024 | 41,53 | 41,53 | 41,12 | 41,13 | 41,13 | 2033 |
13 mar 2024 | 41,25 | 41,25 | 41,09 | 41,11 | 41,11 | 589 |
12 mar 2024 | 41,24 | 41,42 | 41,24 | 41,39 | 41,39 | 1488 |
11 mar 2024 | 40,99 | 40,99 | 40,71 | 40,90 | 40,90 | 1021 |
08 mar 2024 | 41,06 | 41,06 | 40,69 | 40,72 | 40,72 | 1242 |
07 mar 2024 | 40,59 | 40,73 | 40,57 | 40,63 | 40,63 | 779 |
06 mar 2024 | 40,73 | 40,79 | 40,62 | 40,74 | 40,74 | 656 |
05 mar 2024 | 40,41 | 40,46 | 40,29 | 40,40 | 40,40 | 1801 |
04 mar 2024 | 40,88 | 40,90 | 40,69 | 40,76 | 40,76 | 1213 |
01 mar 2024 | 40,93 | 41,11 | 40,93 | 41,11 | 41,11 | 85 |
29 feb 2024 | 40,97 | 40,97 | 40,75 | 40,86 | 40,86 | 129 |
28 feb 2024 | 40,94 | 40,94 | 40,72 | 40,72 | 40,72 | 681 |
27 feb 2024 | 41,15 | 41,22 | 41,06 | 41,22 | 41,22 | 1388 |
26 feb 2024 | 41,47 | 41,47 | 41,14 | 41,14 | 41,14 | 175 |
23 feb 2024 | 41,53 | 41,53 | 41,39 | 41,47 | 41,47 | 778 |
22 feb 2024 | 41,21 | 41,40 | 41,19 | 41,27 | 41,27 | 2278 |
21 feb 2024 | 40,92 | 41,15 | 40,92 | 41,07 | 41,07 | 475 |
20 feb 2024 | 40,74 | 40,76 | 40,56 | 40,56 | 40,56 | 10.334 |
19 feb 2024 | 40,88 | 40,88 | 40,62 | 40,62 | 40,62 | 559 |
16 feb 2024 | 40,65 | 40,76 | 40,63 | 40,76 | 40,76 | 2895 |
15 feb 2024 | 40,09 | 40,19 | 40,06 | 40,15 | 40,15 | 295 |
14 feb 2024 | 39,99 | 40,19 | 39,93 | 39,95 | 39,95 | 576 |
13 feb 2024 | 40,51 | 40,51 | 40,03 | 40,03 | 40,03 | 596 |
12 feb 2024 | 39,90 | 40,54 | 39,90 | 40,44 | 40,44 | 4291 |
09 feb 2024 | 39,90 | 39,90 | 39,65 | 39,74 | 39,74 | 793 |
08 feb 2024 | 40,10 | 40,10 | 39,84 | 39,84 | 39,84 | 1615 |
07 feb 2024 | 40,22 | 40,28 | 40,15 | 40,26 | 40,26 | 2244 |
06 feb 2024 | 40,16 | 40,49 | 40,16 | 40,49 | 40,49 | 13.048 |
05 feb 2024 | 39,56 | 39,88 | 39,56 | 39,81 | 39,81 | 7468 |
02 feb 2024 | 39,69 | 39,76 | 39,44 | 39,51 | 39,51 | 4347 |
01 feb 2024 | 39,69 | 39,89 | 39,67 | 39,67 | 39,67 | 2689 |
31 ene 2024 | 40,22 | 40,33 | 39,99 | 40,20 | 40,20 | 1050 |
30 ene 2024 | 40,19 | 40,33 | 40,03 | 40,22 | 40,22 | 23.034 |
29 ene 2024 | 40,27 | 40,49 | 40,27 | 40,33 | 40,33 | 1108 |
26 ene 2024 | 40,26 | 40,28 | 40,16 | 40,28 | 40,28 | 657 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |