Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 52,23 | 52,54 | 51,57 | 51,76 | 51,76 | 248.468.932 |
27 mar 2024 | 51,46 | 52,26 | 51,34 | 51,67 | 51,67 | 211.685.995 |
26 mar 2024 | 51,53 | 52,11 | 51,49 | 51,61 | 51,61 | 260.161.808 |
25 mar 2024 | 52,00 | 52,25 | 51,67 | 51,73 | 51,73 | 237.240.308 |
22 mar 2024 | 51,77 | 52,67 | 51,43 | 52,18 | 52,18 | 162.388.748 |
21 mar 2024 | 51,11 | 51,89 | 50,64 | 51,49 | 51,49 | 184.094.142 |
20 mar 2024 | 49,54 | 50,23 | 49,48 | 50,04 | 50,04 | 134.881.078 |
19 mar 2024 | 49,20 | 49,60 | 48,79 | 49,54 | 49,54 | 126.334.621 |
18 mar 2024 | 49,40 | 49,70 | 49,13 | 49,39 | 49,39 | 119.224.181 |
15 mar 2024 | 49,14 | 49,92 | 49,14 | 49,57 | 49,57 | 350.528.629 |
14 mar 2024 | 49,20 | 49,62 | 48,96 | 49,33 | 49,33 | 145.097.694 |
13 mar 2024 | 49,67 | 50,01 | 48,95 | 49,26 | 49,26 | 246.059.054 |
12 mar 2024 | 49,36 | 50,02 | 49,10 | 49,55 | 49,55 | 212.228.896 |
11 mar 2024 | 48,42 | 49,13 | 48,26 | 49,05 | 49,05 | 154.132.465 |
08 mar 2024 | 48,71 | 49,08 | 48,34 | 48,56 | 48,56 | 149.173.020 |
07 mar 2024 | 48,56 | 49,05 | 48,27 | 48,60 | 48,60 | 225.634.715 |
06 mar 2024 | 47,97 | 48,59 | 47,90 | 48,40 | 48,40 | 311.140.311 |
05 mar 2024 | 47,15 | 47,95 | 46,96 | 47,80 | 47,80 | 148.437.130 |
04 mar 2024 | 47,04 | 47,63 | 46,90 | 47,40 | 47,40 | 344.381.130 |
01 mar 2024 | 47,02 | 47,75 | 47,02 | 47,37 | 47,37 | 207.501.949 |
29 feb 2024 | 46,58 | 47,51 | 46,54 | 46,57 | 46,57 | 467.442.708 |
28 feb 2024 | 46,22 | 46,75 | 46,22 | 46,58 | 46,58 | 229.599.208 |
27 feb 2024 | 45,56 | 46,53 | 45,49 | 46,31 | 46,31 | 205.541.890 |
26 feb 2024 | 45,49 | 46,19 | 45,49 | 45,92 | 45,92 | 269.141.007 |
23 feb 2024 | 45,99 | 46,20 | 45,38 | 45,49 | 45,49 | 208.409.892 |
22 feb 2024 | 43,00 | 46,21 | 42,37 | 45,96 | 45,96 | 565.618.186 |
21 feb 2024 | 43,78 | 43,93 | 43,08 | 43,29 | 43,29 | 202.506.236 |
20 feb 2024 | 42,81 | 43,76 | 42,77 | 43,65 | 43,65 | 138.030.229 |
19 feb 2024 | 43,31 | 43,44 | 42,63 | 42,88 | 42,88 | 74.502.420 |
16 feb 2024 | 41,67 | 43,31 | 41,28 | 43,20 | 43,20 | 249.754.009 |
15 feb 2024 | 41,69 | 41,73 | 41,05 | 41,58 | 41,58 | 139.218.909 |
14 feb 2024 | 41,09 | 41,76 | 41,09 | 41,44 | 41,44 | 207.374.101 |
13 feb 2024 | 41,23 | 41,87 | 41,00 | 41,19 | 41,19 | 141.459.585 |
12 feb 2024 | 41,65 | 41,92 | 41,19 | 41,40 | 41,40 | 163.174.147 |
09 feb 2024 | 41,40 | 41,71 | 41,23 | 41,40 | 41,40 | 233.075.851 |
08 feb 2024 | 41,58 | 42,01 | 41,43 | 41,51 | 41,51 | 69.825.516 |
07 feb 2024 | 41,83 | 42,19 | 41,49 | 41,58 | 41,58 | 131.726.564 |
06 feb 2024 | 42,10 | 42,37 | 41,62 | 41,88 | 41,88 | 666.773.634 |
05 feb 2024 | 41,75 | 42,62 | 41,04 | 41,89 | 41,89 | 364.068.881 |
02 feb 2024 | 42,84 | 43,03 | 42,28 | 42,31 | 42,31 | 89.965.838 |
01 feb 2024 | 42,13 | 43,41 | 42,00 | 42,33 | 42,33 | 168.984.386 |
31 ene 2024 | 42,49 | 42,81 | 42,37 | 42,53 | 42,53 | 142.008.721 |
30 ene 2024 | 42,42 | 43,06 | 42,40 | 43,01 | 43,01 | 144.582.087 |
29 ene 2024 | 42,13 | 42,45 | 41,88 | 42,28 | 42,28 | 89.192.868 |
26 ene 2024 | 41,53 | 42,67 | 41,40 | 42,10 | 42,10 | 227.073.805 |
25 ene 2024 | 41,99 | 42,00 | 41,26 | 41,53 | 41,53 | 180.477.468 |
24 ene 2024 | 43,25 | 43,51 | 41,98 | 42,15 | 42,15 | 232.089.944 |
23 ene 2024 | 43,68 | 43,85 | 43,06 | 43,06 | 43,06 | 163.007.851 |
22 ene 2024 | 42,96 | 43,88 | 42,96 | 43,42 | 43,42 | 92.429.369 |
19 ene 2024 | 42,79 | 43,12 | 42,38 | 42,67 | 42,67 | 215.285.260 |
18 ene 2024 | 42,19 | 42,85 | 42,13 | 42,50 | 42,50 | 162.393.003 |
17 ene 2024 | 42,57 | 42,70 | 41,97 | 42,27 | 42,27 | 150.656.184 |
16 ene 2024 | 43,46 | 43,78 | 43,01 | 43,12 | 43,12 | 115.578.446 |
15 ene 2024 | 44,20 | 44,78 | 43,81 | 43,83 | 43,83 | 158.625.054 |
12 ene 2024 | 45,40 | 46,02 | 44,97 | 44,98 | 44,98 | 103.407.389 |
11 ene 2024 | 47,12 | 47,24 | 45,22 | 45,24 | 45,24 | 225.123.886 |
10 ene 2024 | 47,44 | 47,53 | 46,90 | 46,99 | 46,99 | 62.875.455 |
09 ene 2024 | 47,67 | 47,79 | 47,44 | 47,60 | 47,60 | 54.516.475 |
08 ene 2024 | 47,28 | 47,56 | 46,93 | 47,56 | 47,56 | 85.029.299 |
05 ene 2024 | 47,29 | 47,48 | 46,75 | 47,26 | 47,26 | 103.322.339 |
04 ene 2024 | 47,33 | 47,69 | 47,08 | 47,56 | 47,56 | 103.495.456 |
03 ene 2024 | 48,13 | 48,23 | 47,30 | 47,46 | 47,46 | 101.964.262 |
02 ene 2024 | 47,84 | 48,22 | 47,71 | 48,07 | 48,07 | 104.802.741 |
29 dic 2023 | 47,78 | 47,94 | 47,60 | 47,71 | 47,71 | 63.185.526 |
28 dic 2023 | 48,17 | 48,23 | 47,81 | 47,97 | 47,97 | 61.253.154 |
27 dic 2023 | 47,92 | 48,38 | 47,74 | 48,13 | 48,13 | 69.861.559 |
22 dic 2023 | 47,31 | 48,06 | 47,15 | 48,04 | 48,04 | 84.428.889 |
21 dic 2023 | 46,92 | 47,24 | 46,69 | 47,19 | 47,19 | 78.173.737 |
20 dic 2023 | 47,44 | 47,85 | 46,85 | 47,47 | 47,47 | 152.355.344 |
19 dic 2023 | 46,80 | 46,98 | 46,58 | 46,72 | 46,72 | 71.350.424 |
18 dic 2023 | 46,87 | 47,30 | 46,58 | 47,00 | 47,00 | 102.858.584 |
15 dic 2023 | 47,72 | 48,15 | 46,95 | 47,01 | 47,01 | 256.590.061 |
14 dic 2023 | 46,65 | 48,07 | 46,53 | 47,54 | 47,54 | 267.269.452 |
13 dic 2023 | 45,97 | 46,47 | 45,90 | 46,19 | 46,19 | 162.422.114 |
12 dic 2023 | 46,23 | 46,53 | 45,56 | 45,90 | 45,90 | 153.936.602 |
11 dic 2023 | 46,28 | 46,42 | 45,40 | 46,12 | 46,12 | 102.125.509 |
08 dic 2023 | 46,00 | 46,70 | 45,37 | 46,33 | 46,33 | 218.162.800 |
07 dic 2023 | 45,38 | 45,72 | 45,18 | 45,72 | 45,72 | 121.355.246 |
06 dic 2023 | 45,13 | 46,03 | 44,74 | 45,81 | 45,81 | 171.340.246 |
05 dic 2023 | 44,60 | 45,17 | 44,60 | 45,01 | 45,01 | 103.673.064 |
04 dic 2023 | 44,40 | 45,19 | 44,14 | 45,13 | 45,13 | 187.178.392 |
01 dic 2023 | 43,66 | 44,51 | 43,60 | 44,49 | 44,49 | 160.245.655 |
30 nov 2023 | 43,44 | 43,81 | 43,07 | 43,47 | 43,47 | 290.285.051 |
29 nov 2023 | 42,30 | 43,60 | 42,16 | 43,45 | 43,45 | 111.953.267 |
28 nov 2023 | 42,39 | 42,58 | 42,14 | 42,45 | 42,45 | 121.684.970 |
27 nov 2023 | 42,38 | 42,83 | 41,99 | 42,05 | 42,05 | 113.174.343 |
24 nov 2023 | 42,35 | 42,62 | 42,01 | 42,47 | 42,47 | 123.445.468 |
23 nov 2023 | 42,14 | 42,63 | 42,01 | 42,35 | 42,35 | 109.460.887 |
22 nov 2023 | 42,63 | 42,92 | 42,24 | 42,30 | 42,30 | 71.422.387 |
21 nov 2023 | 42,80 | 43,28 | 42,38 | 42,55 | 42,55 | 97.882.442 |
20 nov 2023 | 43,33 | 43,51 | 42,69 | 43,05 | 43,05 | 68.951.425 |
17 nov 2023 | 42,77 | 43,51 | 42,42 | 43,38 | 43,38 | 131.097.373 |
16 nov 2023 | 43,06 | 43,35 | 42,57 | 42,78 | 42,78 | 262.838.706 |
15 nov 2023 | 42,51 | 43,28 | 42,48 | 43,10 | 43,10 | 157.686.991 |
14 nov 2023 | 41,97 | 42,35 | 41,46 | 42,26 | 42,26 | 139.219.947 |
13 nov 2023 | 42,01 | 42,22 | 41,76 | 42,02 | 42,02 | 70.595.867 |
10 nov 2023 | 42,17 | 42,20 | 41,49 | 41,75 | 41,75 | 345.691.791 |
09 nov 2023 | 41,91 | 42,54 | 41,70 | 42,28 | 42,28 | 90.991.161 |
08 nov 2023 | 41,68 | 42,19 | 41,50 | 41,99 | 41,99 | 106.611.374 |
07 nov 2023 | 42,10 | 42,59 | 41,91 | 42,05 | 42,05 | 83.864.994 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |