Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 45,02 | 45,02 | 45,02 | 44,96 | 44,96 | 2 |
02 may 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
30 abr 2024 | 45,27 | 45,27 | 45,08 | 44,88 | 44,88 | 480 |
29 abr 2024 | 45,44 | 45,46 | 45,44 | 45,40 | 45,40 | 1009 |
26 abr 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
25 abr 2024 | 44,84 | 44,85 | 44,59 | 44,71 | 44,71 | 2146 |
24 abr 2024 | 45,10 | 45,10 | 44,83 | 44,83 | 44,83 | 1823 |
23 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
22 abr 2024 | 44,32 | 44,65 | 44,32 | 44,65 | 44,65 | 100 |
19 abr 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
18 abr 2024 | 43,96 | 43,96 | 43,96 | 44,19 | 44,19 | 37 |
17 abr 2024 | 43,66 | 43,94 | 43,66 | 43,83 | 43,83 | 191 |
16 abr 2024 | 43,63 | 43,65 | 43,60 | 43,60 | 43,60 | 567 |
15 abr 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
12 abr 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
11 abr 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
10 abr 2024 | 44,91 | 44,91 | 44,33 | 44,56 | 44,56 | 70 |
09 abr 2024 | 44,83 | 44,83 | 44,58 | 44,58 | 44,58 | 72 |
08 abr 2024 | 44,69 | 44,76 | 44,69 | 44,83 | 44,83 | 154 |
05 abr 2024 | 44,49 | 44,58 | 44,49 | 44,58 | 44,58 | 130 |
04 abr 2024 | 45,19 | 45,19 | 45,13 | 45,13 | 45,13 | 18 |
03 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
02 abr 2024 | 44,96 | 44,96 | 44,96 | 44,65 | 44,65 | 1 |
28 mar 2024 | 44,76 | 44,92 | 44,76 | 44,80 | 44,80 | 3080 |
27 mar 2024 | 44,88 | 44,89 | 44,88 | 44,72 | 44,72 | 98 |
26 mar 2024 | 44,42 | 44,42 | 44,42 | 44,52 | 44,52 | 100 |
25 mar 2024 | 44,04 | 44,27 | 43,99 | 44,24 | 44,24 | 128 |
22 mar 2024 | 44,08 | 44,10 | 44,08 | 44,06 | 44,06 | 335 |
21 mar 2024 | 43,85 | 43,85 | 43,85 | 43,90 | 43,90 | 500 |
20 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
19 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
18 mar 2024 | 43,27 | 43,35 | 43,27 | 43,34 | 43,34 | 2178 |
15 mar 2024 | 43,39 | 43,39 | 43,39 | 43,38 | 43,38 | 88 |
14 mar 2024 | 43,06 | 43,06 | 43,06 | 43,08 | 43,08 | 100 |
13 mar 2024 | 43,27 | 43,27 | 43,27 | 43,26 | 43,26 | 108 |
12 mar 2024 | 43,06 | 43,06 | 43,06 | 43,10 | 43,10 | 37 |
11 mar 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
08 mar 2024 | 42,72 | 42,76 | 42,72 | 42,71 | 42,71 | 52 |
07 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
06 mar 2024 | 42,44 | 42,44 | 42,44 | 42,40 | 42,40 | 1 |
05 mar 2024 | 42,24 | 42,24 | 42,24 | 42,30 | 42,30 | 1000 |
04 mar 2024 | 42,13 | 42,13 | 42,13 | 42,19 | 42,19 | 24 |
01 mar 2024 | 42,26 | 42,26 | 42,26 | 42,22 | 42,22 | 3 |
29 feb 2024 | 42,22 | 42,22 | 42,22 | 42,19 | 42,19 | 11 |
28 feb 2024 | 42,06 | 42,06 | 42,06 | 42,13 | 42,13 | 1000 |
27 feb 2024 | 42,03 | 42,10 | 42,03 | 42,17 | 42,17 | 353 |
26 feb 2024 | 41,96 | 41,96 | 41,94 | 41,94 | 41,94 | 2 |
23 feb 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
22 feb 2024 | 42,23 | 42,23 | 42,06 | 42,06 | 42,06 | 189 |
21 feb 2024 | 41,76 | 41,81 | 41,67 | 41,74 | 41,74 | 76 |
20 feb 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 feb 2024 | 41,53 | 41,54 | 41,53 | 41,54 | 41,54 | 92 |
16 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
15 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
14 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
13 feb 2024 | 41,20 | 41,20 | 41,05 | 41,05 | 41,05 | 158 |
12 feb 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
09 feb 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
08 feb 2024 | 41,21 | 41,21 | 41,03 | 41,03 | 41,03 | 297 |
07 feb 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
06 feb 2024 | 41,36 | 41,36 | 41,36 | 41,44 | 41,44 | 63 |
05 feb 2024 | 41,19 | 41,33 | 41,19 | 41,24 | 41,24 | 154 |
02 feb 2024 | 41,48 | 41,48 | 41,46 | 41,46 | 41,46 | 2 |
01 feb 2024 | 41,74 | 41,74 | 41,37 | 41,37 | 41,37 | 266 |
31 ene 2024 | 42,01 | 42,01 | 41,85 | 41,85 | 41,85 | 52 |
30 ene 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
29 ene 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
26 ene 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
25 ene 2024 | 41,48 | 41,53 | 41,48 | 41,53 | 41,53 | 100 |
24 ene 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
23 ene 2024 | 41,32 | 41,32 | 41,32 | 41,19 | 41,19 | 523 |
22 ene 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
19 ene 2024 | 41,15 | 41,15 | 41,06 | 41,07 | 41,07 | 261 |
18 ene 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
17 ene 2024 | 41,05 | 41,05 | 41,05 | 41,02 | 41,02 | 173 |
16 ene 2024 | 41,30 | 41,53 | 41,29 | 41,47 | 41,47 | 523 |
15 ene 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
12 ene 2024 | 41,81 | 41,81 | 41,76 | 41,76 | 41,76 | 93 |
11 ene 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
10 ene 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
09 ene 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
08 ene 2024 | 42,06 | 42,06 | 42,06 | 42,17 | 42,17 | 19 |
05 ene 2024 | 41,88 | 41,88 | 41,88 | 42,13 | 42,13 | 45 |
04 ene 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
03 ene 2024 | 42,08 | 42,12 | 41,65 | 41,65 | 41,65 | 275 |
02 ene 2024 | 42,22 | 42,22 | 42,22 | 42,08 | 42,08 | 5 |
29 dic 2023 | 41,76 | 41,76 | 41,69 | 41,69 | 41,69 | 524 |
28 dic 2023 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
27 dic 2023 | 41,85 | 41,85 | 41,74 | 41,91 | 41,91 | 850 |
22 dic 2023 | 41,88 | 41,88 | 41,88 | 41,83 | 41,83 | 80 |
21 dic 2023 | 41,69 | 41,70 | 41,69 | 41,69 | 41,69 | 2870 |
20 dic 2023 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
19 dic 2023 | 41,59 | 41,67 | 41,59 | 41,67 | 41,67 | 715 |
18 dic 2023 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
15 dic 2023 | 41,66 | 41,66 | 41,66 | 41,76 | 41,76 | 13 |
14 dic 2023 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
13 dic 2023 | 41,52 | 41,52 | 41,52 | 41,40 | 41,40 | 50 |
12 dic 2023 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
11 dic 2023 | 41,60 | 41,61 | 41,60 | 41,67 | 41,67 | 597 |
08 dic 2023 | 41,33 | 41,33 | 41,33 | 41,54 | 41,54 | 210 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |