Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 44,66 | 44,66 | 43,48 | 43,98 | 43,98 | 225 |
30 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | 134 |
29 abr 2024 | 43,64 | 43,72 | 43,60 | 43,60 | 43,60 | 670 |
26 abr 2024 | 43,76 | 43,76 | 43,24 | 43,24 | 43,24 | 200 |
25 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
24 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
23 abr 2024 | 43,80 | 43,82 | 43,80 | 43,82 | 43,82 | 60 |
22 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
19 abr 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
18 abr 2024 | 44,24 | 44,24 | 43,74 | 43,74 | 43,74 | 60 |
17 abr 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
16 abr 2024 | 44,30 | 44,30 | 43,80 | 43,80 | 43,80 | 200 |
15 abr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
12 abr 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
11 abr 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | 50 |
10 abr 2024 | 44,14 | 44,14 | 43,18 | 43,18 | 43,18 | 80 |
09 abr 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
08 abr 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
05 abr 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
04 abr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
03 abr 2024 | 44,56 | 44,56 | 44,46 | 44,46 | 44,46 | 60 |
02 abr 2024 | 43,94 | 44,80 | 43,94 | 44,80 | 44,80 | 50 |
28 mar 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
27 mar 2024 | 43,51 | 43,51 | 42,96 | 42,96 | 42,96 | 40 |
26 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
25 mar 2024 | 42,93 | 43,32 | 42,93 | 43,32 | 43,32 | 70 |
22 mar 2024 | 42,42 | 42,69 | 42,42 | 42,69 | 42,69 | 40 |
21 mar 2024 | 42,89 | 42,89 | 42,83 | 42,83 | 42,83 | 60 |
20 mar 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
19 mar 2024 | 41,81 | 42,06 | 41,81 | 42,06 | 42,06 | 200 |
18 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
15 mar 2024 | 41,60 | 41,97 | 41,60 | 41,97 | 41,97 | 25 |
14 mar 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
13 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
12 mar 2024 | 40,24 | 40,72 | 40,24 | 40,72 | 40,72 | 75 |
11 mar 2024 | 40,00 | 40,00 | 39,95 | 39,99 | 39,99 | 70 |
08 mar 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | 375 |
07 mar 2024 | 40,36 | 40,36 | 40,04 | 40,04 | 40,04 | 64 |
06 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
05 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
04 mar 2024 | 40,99 | 41,03 | 40,99 | 41,03 | 41,03 | 65 |
01 mar 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
29 feb 2024 | 40,64 | 40,99 | 40,64 | 40,99 | 40,99 | 10 |
28 feb 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
27 feb 2024 | 40,48 | 40,99 | 40,48 | 40,99 | 40,99 | 160 |
26 feb 2024 | 40,65 | 40,65 | 40,54 | 40,54 | 40,54 | 250 |
23 feb 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
22 feb 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
21 feb 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
20 feb 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
19 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
16 feb 2024 | 40,61 | 41,01 | 40,61 | 41,01 | 41,01 | 120 |
15 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
14 feb 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
13 feb 2024 | 40,07 | 40,34 | 40,07 | 40,34 | 40,34 | 500 |
12 feb 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
09 feb 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
08 feb 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
07 feb 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
06 feb 2024 | 40,21 | 40,48 | 40,18 | 40,18 | 40,18 | 160 |
05 feb 2024 | 40,71 | 40,71 | 39,90 | 39,90 | 39,90 | 25 |
02 feb 2024 | 41,69 | 41,69 | 41,15 | 41,15 | 41,15 | 100 |
01 feb 2024 | 41,11 | 41,83 | 41,11 | 41,83 | 41,83 | 274 |
31 ene 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
30 ene 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
29 ene 2024 | 40,11 | 40,68 | 40,11 | 40,68 | 40,68 | 510 |
26 ene 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
25 ene 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
24 ene 2024 | 38,51 | 38,52 | 38,51 | 38,52 | 38,52 | 20 |
23 ene 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
22 ene 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
19 ene 2024 | 38,24 | 38,26 | 38,24 | 38,26 | 38,26 | 40 |
18 ene 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
17 ene 2024 | 38,78 | 38,78 | 37,75 | 37,75 | 37,75 | 355 |
16 ene 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
15 ene 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
12 ene 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
11 ene 2024 | 38,95 | 38,95 | 38,30 | 38,30 | 38,30 | 390 |
10 ene 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
09 ene 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
08 ene 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | 99 |
05 ene 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
04 ene 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
03 ene 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
02 ene 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
29 dic 2023 | 39,53 | 39,69 | 39,53 | 39,69 | 39,69 | - |
28 dic 2023 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
27 dic 2023 | 39,42 | 39,77 | 39,42 | 39,77 | 39,77 | 10 |
22 dic 2023 | 39,19 | 39,48 | 39,19 | 39,48 | 39,48 | 20 |
21 dic 2023 | 39,20 | 39,34 | 39,20 | 39,34 | 39,34 | 21 |
20 dic 2023 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
19 dic 2023 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
18 dic 2023 | 39,87 | 40,30 | 39,87 | 40,30 | 40,30 | 10 |
15 dic 2023 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
14 dic 2023 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
13 dic 2023 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
12 dic 2023 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
11 dic 2023 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | 64 |
08 dic 2023 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
07 dic 2023 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |