Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | 2310 |
03 may 2024 | 47,80 | 48,06 | 47,76 | 47,96 | 47,96 | 17.385 |
02 may 2024 | 47,56 | 47,69 | 47,52 | 47,56 | 47,56 | 1972 |
30 abr 2024 | 48,26 | 48,26 | 48,03 | 48,06 | 48,06 | 19.103 |
29 abr 2024 | 48,18 | 48,25 | 48,15 | 48,19 | 48,19 | 652 |
26 abr 2024 | 47,93 | 48,22 | 47,80 | 48,22 | 48,22 | 23.971 |
25 abr 2024 | 47,53 | 47,53 | 47,15 | 47,24 | 47,24 | 20.927 |
24 abr 2024 | 48,02 | 48,05 | 47,96 | 47,84 | 47,84 | 8059 |
23 abr 2024 | 47,58 | 47,85 | 47,43 | 47,81 | 47,81 | 17.958 |
22 abr 2024 | 47,27 | 47,47 | 47,20 | 47,24 | 47,24 | 36.497 |
19 abr 2024 | 47,29 | 47,50 | 47,25 | 47,30 | 47,30 | 41.166 |
18 abr 2024 | 47,66 | 47,89 | 47,56 | 47,85 | 47,85 | 30.030 |
17 abr 2024 | 47,96 | 48,14 | 47,96 | 47,82 | 47,82 | 10.215 |
16 abr 2024 | 48,07 | 48,19 | 47,97 | 48,06 | 48,06 | 17.147 |
15 abr 2024 | 48,85 | 49,04 | 48,78 | 48,73 | 48,73 | 34.346 |
12 abr 2024 | 49,17 | 49,21 | 48,86 | 48,89 | 48,89 | 31.126 |
11 abr 2024 | 48,56 | 48,62 | 48,37 | 48,61 | 48,61 | 6430 |
10 abr 2024 | 48,52 | 48,55 | 48,29 | 48,46 | 48,46 | 36.314 |
09 abr 2024 | 48,44 | 48,49 | 48,05 | 48,16 | 48,16 | 44.553 |
08 abr 2024 | 48,46 | 48,60 | 48,39 | 48,51 | 48,51 | 3402 |
05 abr 2024 | 48,11 | 48,42 | 48,07 | 48,46 | 48,46 | 34.830 |
04 abr 2024 | 48,71 | 48,76 | 48,66 | 48,76 | 48,76 | 5966 |
03 abr 2024 | 48,77 | 48,77 | 48,67 | 48,75 | 48,75 | 4408 |
02 abr 2024 | 49,40 | 49,40 | 48,60 | 48,75 | 48,75 | 3729 |
28 mar 2024 | 49,10 | 49,15 | 49,08 | 49,11 | 49,11 | 3696 |
27 mar 2024 | 48,74 | 48,90 | 48,67 | 48,71 | 48,71 | 14.775 |
26 mar 2024 | 48,73 | 48,80 | 48,65 | 48,78 | 48,78 | 14.836 |
25 mar 2024 | 48,84 | 48,87 | 48,62 | 48,68 | 48,68 | 1388 |
22 mar 2024 | 48,90 | 49,00 | 48,83 | 48,89 | 48,89 | 2121 |
21 mar 2024 | 48,54 | 48,90 | 48,48 | 48,90 | 48,90 | 21.868 |
20 mar 2024 | 48,09 | 48,26 | 48,09 | 48,14 | 48,14 | 4059 |
19 mar 2024 | 47,89 | 47,94 | 47,69 | 47,97 | 47,97 | 4840 |
18 mar 2024 | 47,58 | 47,88 | 47,58 | 47,94 | 47,94 | 1875 |
15 mar 2024 | 47,79 | 47,88 | 47,36 | 47,36 | 47,36 | 19.443 |
14 mar 2024 | 47,78 | 47,85 | 47,70 | 47,75 | 47,75 | 24.485 |
13 mar 2024 | 47,83 | 47,83 | 47,63 | 47,63 | 47,63 | 12.683 |
12 mar 2024 | 47,47 | 47,61 | 47,35 | 47,66 | 47,66 | 10.441 |
11 mar 2024 | 47,22 | 47,24 | 47,11 | 47,20 | 47,20 | 13.484 |
08 mar 2024 | 47,63 | 47,81 | 47,50 | 47,53 | 47,53 | 17.472 |
07 mar 2024 | 47,18 | 47,60 | 47,18 | 47,54 | 47,54 | 13.021 |
06 mar 2024 | 47,28 | 47,37 | 47,24 | 47,39 | 47,39 | 8786 |
05 mar 2024 | 47,64 | 47,64 | 47,20 | 47,28 | 47,28 | 47.650 |
04 mar 2024 | 47,72 | 47,76 | 47,67 | 47,68 | 47,68 | 18.671 |
01 mar 2024 | 47,64 | 47,67 | 47,52 | 47,68 | 47,68 | 50.894 |
29 feb 2024 | 47,16 | 47,30 | 47,05 | 47,41 | 47,41 | 791 |
28 feb 2024 | 47,28 | 47,28 | 47,18 | 47,26 | 47,26 | 380 |
27 feb 2024 | 47,15 | 47,23 | 47,06 | 47,13 | 47,13 | 15.731 |
26 feb 2024 | 47,32 | 47,34 | 47,27 | 47,25 | 47,25 | 306 |
23 feb 2024 | 47,35 | 47,60 | 47,35 | 47,44 | 47,44 | 3090 |
22 feb 2024 | 46,76 | 47,23 | 46,76 | 47,23 | 47,23 | 11.515 |
21 feb 2024 | 46,38 | 46,38 | 46,29 | 46,33 | 46,33 | 670 |
20 feb 2024 | 46,76 | 46,76 | 46,31 | 46,41 | 46,41 | 4114 |
19 feb 2024 | 46,83 | 46,84 | 46,83 | 46,90 | 46,90 | 28 |
16 feb 2024 | 47,15 | 47,20 | 47,06 | 47,06 | 47,06 | 7403 |
15 feb 2024 | 47,05 | 47,05 | 46,88 | 46,91 | 46,91 | 1296 |
14 feb 2024 | 46,75 | 46,87 | 46,75 | 46,73 | 46,73 | 4825 |
13 feb 2024 | 46,98 | 46,98 | 46,61 | 46,73 | 46,73 | 1155 |
12 feb 2024 | 46,88 | 47,12 | 46,88 | 47,15 | 47,15 | 1798 |
09 feb 2024 | 46,75 | 46,87 | 46,75 | 46,83 | 46,83 | 7292 |
08 feb 2024 | 46,71 | 46,76 | 46,71 | 46,69 | 46,69 | 733 |
07 feb 2024 | 46,32 | 46,68 | 46,32 | 46,67 | 46,67 | 5089 |
06 feb 2024 | 46,37 | 46,48 | 46,31 | 46,37 | 46,37 | 1077 |
05 feb 2024 | 46,21 | 46,42 | 46,20 | 46,28 | 46,28 | 11.241 |
02 feb 2024 | 45,67 | 46,11 | 45,62 | 46,15 | 46,15 | 5443 |
01 feb 2024 | 45,39 | 45,41 | 45,13 | 45,13 | 45,13 | 32.125 |
31 ene 2024 | 45,75 | 45,77 | 45,28 | 45,32 | 45,32 | 22.712 |
30 ene 2024 | 45,81 | 45,83 | 45,72 | 45,78 | 45,78 | 3278 |
29 ene 2024 | 45,47 | 45,66 | 45,47 | 45,60 | 45,60 | 19.371 |
26 ene 2024 | 45,39 | 45,40 | 45,30 | 45,44 | 45,44 | 297 |
25 ene 2024 | 45,08 | 45,50 | 45,04 | 45,50 | 45,50 | 3120 |
24 ene 2024 | 45,50 | 45,56 | 45,38 | 45,50 | 45,50 | 2905 |
23 ene 2024 | 45,10 | 45,39 | 45,10 | 45,31 | 45,31 | 9716 |
22 ene 2024 | 45,09 | 45,28 | 45,09 | 45,17 | 45,17 | 18.573 |
19 ene 2024 | 44,63 | 44,76 | 44,53 | 44,71 | 44,71 | 21.340 |
18 ene 2024 | 44,11 | 44,41 | 44,11 | 44,40 | 44,40 | 16.144 |
17 ene 2024 | 44,21 | 44,23 | 44,13 | 44,26 | 44,26 | 12.723 |
16 ene 2024 | 44,14 | 44,47 | 44,13 | 44,42 | 44,42 | 15.669 |
15 ene 2024 | 44,17 | 44,24 | 44,17 | 44,21 | 44,21 | 1765 |
12 ene 2024 | 44,07 | 44,15 | 44,07 | 44,15 | 44,15 | 1724 |
11 ene 2024 | 44,28 | 44,32 | 43,94 | 43,93 | 43,93 | 252 |
10 ene 2024 | 44,08 | 44,08 | 43,99 | 44,03 | 44,03 | 137 |
09 ene 2024 | 43,96 | 43,97 | 43,92 | 44,03 | 44,03 | 3357 |
08 ene 2024 | 43,46 | 43,55 | 43,40 | 43,57 | 43,57 | 22.141 |
05 ene 2024 | 43,45 | 43,54 | 43,37 | 43,50 | 43,50 | 50.915 |
04 ene 2024 | 43,65 | 43,66 | 43,55 | 43,65 | 43,65 | 4036 |
03 ene 2024 | 43,83 | 43,88 | 43,79 | 43,75 | 43,75 | 958 |
02 ene 2024 | 43,90 | 43,92 | 43,78 | 43,82 | 43,82 | 4363 |
29 dic 2023 | 43,83 | 43,91 | 43,57 | 43,57 | 43,57 | 4564 |
28 dic 2023 | 43,62 | 43,77 | 43,59 | 43,77 | 43,77 | 2170 |
27 dic 2023 | 43,69 | 43,79 | 43,49 | 43,48 | 43,48 | 162 |
22 dic 2023 | 43,65 | 43,80 | 43,58 | 43,78 | 43,78 | 5184 |
21 dic 2023 | 43,74 | 43,74 | 43,55 | 43,61 | 43,61 | 3697 |
20 dic 2023 | 44,02 | 44,05 | 43,93 | 44,03 | 44,03 | 8905 |
19 dic 2023 | 43,93 | 43,93 | 43,85 | 43,91 | 43,91 | 4785 |
18 dic 2023 | 43,82 | 43,95 | 43,82 | 43,94 | 43,94 | 2556 |
15 dic 2023 | 43,59 | 43,83 | 43,59 | 43,83 | 43,83 | 10.686 |
14 dic 2023 | 43,90 | 43,90 | 43,50 | 43,45 | 43,45 | 11.116 |
13 dic 2023 | 43,65 | 43,65 | 43,63 | 43,63 | 43,63 | 10.596 |
12 dic 2023 | 43,44 | 43,44 | 43,31 | 43,40 | 43,40 | 31.337 |
11 dic 2023 | 43,27 | 43,38 | 43,25 | 43,38 | 43,38 | 11.284 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |