Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 47,04 | 47,19 | 47,04 | 47,19 | 47,19 | 180 |
03 may 2024 | 46,67 | 47,17 | 46,67 | 47,11 | 47,11 | 998 |
02 may 2024 | 46,02 | 46,10 | 46,02 | 46,31 | 46,31 | 1064 |
01 may 2024 | 45,07 | 45,18 | 45,03 | 45,35 | 45,35 | 967 |
30 abr 2024 | 45,83 | 45,83 | 45,52 | 45,51 | 45,51 | 723 |
29 abr 2024 | 45,74 | 45,85 | 45,74 | 45,77 | 45,77 | 1844 |
26 abr 2024 | 45,34 | 45,45 | 45,31 | 45,24 | 45,24 | 9493 |
25 abr 2024 | 44,66 | 44,82 | 44,58 | 44,58 | 44,58 | 1255 |
24 abr 2024 | 44,94 | 44,99 | 44,70 | 44,58 | 44,58 | 485 |
23 abr 2024 | 43,88 | 44,08 | 43,88 | 44,24 | 44,24 | 212 |
22 abr 2024 | 43,47 | 43,55 | 43,39 | 43,50 | 43,50 | 1310 |
19 abr 2024 | 43,08 | 43,22 | 43,06 | 43,31 | 43,31 | 1720 |
18 abr 2024 | 44,23 | 44,25 | 43,66 | 43,88 | 43,88 | 506 |
17 abr 2024 | 43,59 | 43,72 | 43,53 | 43,38 | 43,38 | 3110 |
16 abr 2024 | 43,42 | 43,46 | 43,38 | 43,39 | 43,39 | 1778 |
15 abr 2024 | 44,56 | 44,56 | 44,33 | 44,33 | 44,33 | 4592 |
12 abr 2024 | 44,61 | 44,61 | 44,42 | 44,40 | 44,40 | 93 |
11 abr 2024 | 45,47 | 45,73 | 45,47 | 45,22 | 45,22 | 160 |
10 abr 2024 | 46,01 | 46,01 | 44,98 | 45,02 | 45,02 | 2011 |
09 abr 2024 | 45,63 | 45,63 | 45,49 | 45,58 | 45,58 | 3792 |
08 abr 2024 | 45,12 | 45,21 | 45,11 | 45,44 | 45,44 | 2742 |
05 abr 2024 | 44,96 | 45,11 | 44,96 | 45,06 | 45,06 | 770 |
04 abr 2024 | 45,61 | 45,86 | 45,61 | 45,76 | 45,76 | 5237 |
03 abr 2024 | 45,14 | 45,40 | 45,05 | 45,40 | 45,40 | 1233 |
02 abr 2024 | 45,51 | 45,72 | 45,51 | 45,58 | 45,58 | 23.207 |
28 mar 2024 | 44,85 | 45,18 | 44,84 | 45,13 | 45,13 | 780 |
27 mar 2024 | 44,92 | 45,08 | 44,87 | 44,92 | 44,92 | 8636 |
26 mar 2024 | 45,38 | 45,43 | 45,38 | 45,18 | 45,18 | 594 |
25 mar 2024 | 45,09 | 45,17 | 45,07 | 45,10 | 45,10 | 2863 |
22 mar 2024 | 45,16 | 45,18 | 45,12 | 45,12 | 45,12 | 4978 |
21 mar 2024 | 45,92 | 45,98 | 45,63 | 45,63 | 45,63 | 30.650 |
20 mar 2024 | 44,89 | 45,14 | 44,84 | 44,96 | 44,96 | 34.073 |
19 mar 2024 | 44,87 | 44,87 | 44,81 | 44,87 | 44,87 | 1094 |
18 mar 2024 | 45,28 | 45,34 | 45,14 | 45,14 | 45,14 | 1650 |
15 mar 2024 | 45,17 | 45,29 | 45,09 | 45,09 | 45,09 | 35.328 |
14 mar 2024 | 45,89 | 45,95 | 45,85 | 45,54 | 45,54 | 3044 |
13 mar 2024 | 45,85 | 45,98 | 45,85 | 45,91 | 45,91 | 11.248 |
12 mar 2024 | 45,81 | 45,91 | 45,78 | 45,78 | 45,78 | 1547 |
11 mar 2024 | 45,13 | 45,15 | 45,11 | 45,17 | 45,17 | 1408 |
08 mar 2024 | 44,97 | 45,28 | 44,88 | 44,88 | 44,88 | 4086 |
07 mar 2024 | 44,26 | 44,64 | 44,26 | 44,68 | 44,68 | 1917 |
06 mar 2024 | 44,28 | 44,44 | 44,24 | 44,58 | 44,58 | 9599 |
05 mar 2024 | 43,77 | 43,81 | 43,77 | 43,76 | 43,76 | 1586 |
04 mar 2024 | 44,38 | 44,43 | 44,28 | 44,22 | 44,22 | 7542 |
01 mar 2024 | 43,92 | 43,95 | 43,85 | 44,13 | 44,13 | 31.475 |
29 feb 2024 | 43,72 | 43,93 | 43,72 | 43,64 | 43,64 | 29.622 |
28 feb 2024 | 43,67 | 43,69 | 43,58 | 43,56 | 43,56 | 8458 |
27 feb 2024 | 44,26 | 44,29 | 44,15 | 44,19 | 44,19 | 59.488 |
26 feb 2024 | 44,28 | 44,28 | 44,20 | 44,17 | 44,17 | 29.470 |
23 feb 2024 | 44,25 | 44,50 | 44,23 | 44,34 | 44,34 | 1572 |
22 feb 2024 | 44,53 | 44,60 | 44,28 | 44,31 | 44,31 | 2424 |
21 feb 2024 | 43,80 | 43,94 | 43,80 | 43,92 | 43,92 | 1184 |
20 feb 2024 | 43,69 | 43,77 | 43,69 | 43,62 | 43,62 | 1650 |
19 feb 2024 | 43,55 | 43,62 | 43,55 | 43,62 | 43,62 | 5450 |
16 feb 2024 | 43,80 | 43,92 | 43,77 | 43,81 | 43,81 | 748 |
15 feb 2024 | 43,26 | 43,33 | 43,26 | 43,32 | 43,32 | 1100 |
14 feb 2024 | 42,98 | 43,18 | 42,98 | 43,15 | 43,15 | 5575 |
13 feb 2024 | 43,69 | 43,69 | 42,78 | 42,78 | 42,78 | 4947 |
12 feb 2024 | 43,31 | 43,88 | 43,21 | 43,88 | 43,88 | 955 |
09 feb 2024 | 42,99 | 43,13 | 42,79 | 42,93 | 42,93 | 13.897 |
08 feb 2024 | 43,15 | 43,15 | 42,98 | 42,87 | 42,87 | 1022 |
07 feb 2024 | 42,89 | 43,15 | 42,89 | 43,00 | 43,00 | 1727 |
06 feb 2024 | 42,77 | 42,89 | 42,71 | 42,89 | 42,89 | 1511 |
05 feb 2024 | 41,89 | 41,89 | 41,72 | 41,74 | 41,74 | 1333 |
02 feb 2024 | 42,16 | 42,16 | 41,53 | 41,58 | 41,58 | 3780 |
01 feb 2024 | 41,56 | 41,75 | 41,56 | 41,70 | 41,70 | 5982 |
31 ene 2024 | 41,39 | 41,39 | 41,33 | 41,72 | 41,72 | 3592 |
30 ene 2024 | 42,02 | 42,02 | 41,78 | 41,78 | 41,78 | 2712 |
29 ene 2024 | 42,41 | 42,50 | 42,09 | 42,09 | 42,09 | 3763 |
26 ene 2024 | 42,21 | 42,61 | 42,21 | 42,61 | 42,61 | 929 |
25 ene 2024 | 42,53 | 42,67 | 42,53 | 42,49 | 42,49 | 1828 |
24 ene 2024 | 42,02 | 42,66 | 42,02 | 42,63 | 42,63 | 1440 |
23 ene 2024 | 41,43 | 41,63 | 41,34 | 41,63 | 41,63 | 967 |
22 ene 2024 | 41,00 | 41,01 | 40,86 | 41,08 | 41,08 | 7131 |
19 ene 2024 | 41,47 | 41,47 | 41,29 | 41,34 | 41,34 | 5727 |
18 ene 2024 | 40,99 | 41,25 | 40,99 | 41,25 | 41,25 | 5998 |
17 ene 2024 | 40,62 | 40,67 | 40,45 | 40,57 | 40,57 | 18.702 |
16 ene 2024 | 41,78 | 41,92 | 41,78 | 41,84 | 41,84 | 19.881 |
15 ene 2024 | 42,58 | 42,58 | 42,47 | 42,49 | 42,49 | 22.280 |
12 ene 2024 | 42,73 | 42,90 | 42,65 | 42,88 | 42,88 | 10.578 |
11 ene 2024 | 42,86 | 42,89 | 42,58 | 42,40 | 42,40 | 6106 |
10 ene 2024 | 42,44 | 42,53 | 42,37 | 42,37 | 42,37 | 50.998 |
09 ene 2024 | 42,59 | 42,59 | 42,59 | 42,49 | 42,49 | 361 |
08 ene 2024 | 42,72 | 42,72 | 42,65 | 43,02 | 43,02 | 57 |
05 ene 2024 | 42,99 | 43,35 | 42,98 | 43,35 | 43,35 | 2479 |
04 ene 2024 | 43,46 | 43,65 | 43,44 | 43,44 | 43,44 | 4 |
03 ene 2024 | 43,38 | 43,48 | 43,38 | 43,48 | 43,48 | 1022 |
02 ene 2024 | 44,13 | 44,35 | 43,72 | 43,78 | 43,78 | 10 |
29 dic 2023 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
28 dic 2023 | 44,65 | 44,65 | 44,62 | 44,63 | 44,63 | 208 |
27 dic 2023 | 43,83 | 43,83 | 43,71 | 43,76 | 43,76 | 547 |
22 dic 2023 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
21 dic 2023 | 43,20 | 43,46 | 43,20 | 43,49 | 43,49 | 23.837 |
20 dic 2023 | 43,38 | 43,38 | 43,25 | 43,26 | 43,26 | 6605 |
19 dic 2023 | 43,46 | 43,47 | 43,46 | 43,47 | 43,47 | 8446 |
18 dic 2023 | 43,26 | 43,26 | 42,95 | 42,95 | 42,95 | 2600 |
15 dic 2023 | 43,53 | 43,53 | 43,46 | 43,47 | 43,47 | 4178 |
14 dic 2023 | 43,08 | 43,41 | 43,01 | 43,56 | 43,56 | 1680 |
13 dic 2023 | 42,26 | 42,26 | 42,10 | 42,16 | 42,16 | 62.001 |
12 dic 2023 | 42,35 | 42,48 | 42,31 | 42,49 | 42,49 | 1945 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |