Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 40,70 | 41,46 | 40,20 | 40,28 | 40,28 | 42.292.140 |
30 abr 2024 | 40,80 | 41,60 | 39,46 | 39,51 | 39,51 | 33.506.565 |
29 abr 2024 | 38,83 | 41,25 | 38,71 | 40,79 | 40,79 | 52.942.599 |
26 abr 2024 | 38,29 | 39,32 | 38,25 | 38,87 | 38,87 | 45.720.453 |
25 abr 2024 | 37,79 | 40,57 | 37,45 | 39,19 | 39,19 | 81.304.558 |
24 abr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | 10.453.200 |
23 abr 2024 | 46,02 | 46,18 | 45,00 | 45,14 | 45,14 | 17.180.813 |
22 abr 2024 | 46,67 | 47,60 | 45,80 | 45,99 | 45,99 | 18.352.229 |
19 abr 2024 | 47,78 | 48,08 | 46,81 | 47,04 | 47,04 | 17.950.761 |
18 abr 2024 | 47,78 | 48,90 | 47,11 | 48,28 | 48,28 | 20.254.045 |
17 abr 2024 | 46,98 | 48,20 | 46,98 | 47,88 | 47,88 | 15.917.179 |
16 abr 2024 | 48,69 | 48,93 | 46,80 | 46,83 | 46,83 | 22.753.821 |
15 abr 2024 | 48,92 | 50,33 | 48,53 | 49,21 | 49,21 | 16.918.112 |
12 abr 2024 | 49,96 | 50,56 | 48,92 | 48,92 | 48,92 | 17.711.600 |
11 abr 2024 | 50,05 | 50,75 | 49,62 | 50,06 | 50,06 | 18.417.007 |
10 abr 2024 | 52,19 | 52,19 | 50,67 | 50,85 | 50,85 | 24.304.907 |
09 abr 2024 | 50,50 | 52,50 | 50,27 | 52,20 | 52,20 | 43.273.311 |
08 abr 2024 | 49,60 | 51,94 | 49,43 | 50,22 | 50,22 | 30.180.030 |
03 abr 2024 | 50,52 | 51,95 | 50,00 | 51,01 | 51,01 | 32.585.830 |
02 abr 2024 | 50,29 | 50,93 | 49,70 | 50,62 | 50,62 | 28.781.831 |
01 abr 2024 | 47,97 | 51,20 | 47,97 | 50,31 | 50,31 | 38.458.550 |
29 mar 2024 | 47,66 | 48,66 | 47,66 | 47,97 | 47,97 | 10.839.815 |
28 mar 2024 | 47,50 | 48,40 | 47,39 | 47,66 | 47,66 | 18.366.298 |
27 mar 2024 | 49,00 | 49,08 | 47,50 | 47,50 | 47,50 | 16.502.156 |
26 mar 2024 | 48,51 | 49,76 | 48,08 | 49,42 | 49,42 | 21.691.007 |
25 mar 2024 | 49,67 | 49,77 | 48,50 | 48,50 | 48,50 | 20.004.872 |
22 mar 2024 | 51,50 | 51,76 | 49,70 | 49,80 | 49,80 | 28.401.074 |
21 mar 2024 | 52,46 | 52,68 | 51,62 | 51,76 | 51,76 | 15.479.827 |
20 mar 2024 | 52,01 | 52,80 | 51,79 | 52,24 | 52,24 | 15.985.065 |
19 mar 2024 | 52,50 | 53,16 | 52,14 | 52,19 | 52,19 | 21.308.397 |
18 mar 2024 | 52,90 | 53,15 | 52,20 | 52,83 | 52,83 | 24.950.982 |
15 mar 2024 | 52,20 | 52,81 | 51,00 | 52,50 | 52,50 | 28.117.089 |
14 mar 2024 | 52,90 | 53,73 | 52,00 | 52,43 | 52,43 | 24.624.884 |
13 mar 2024 | 53,59 | 54,49 | 52,91 | 53,24 | 53,24 | 21.851.362 |
12 mar 2024 | 54,25 | 54,48 | 52,90 | 53,60 | 53,60 | 32.771.850 |
11 mar 2024 | 51,00 | 54,28 | 51,00 | 53,75 | 53,75 | 56.876.518 |
08 mar 2024 | 49,99 | 50,83 | 49,68 | 50,10 | 50,10 | 17.967.088 |
07 mar 2024 | 51,28 | 51,80 | 50,08 | 50,08 | 50,08 | 24.154.807 |
06 mar 2024 | 50,45 | 51,63 | 49,86 | 50,82 | 50,82 | 30.150.520 |
05 mar 2024 | 51,96 | 51,98 | 50,85 | 51,21 | 51,21 | 36.504.429 |
04 mar 2024 | 54,87 | 55,15 | 52,53 | 52,96 | 52,96 | 39.402.383 |
01 mar 2024 | 54,00 | 54,46 | 52,82 | 53,80 | 53,80 | 40.190.543 |
29 feb 2024 | 50,30 | 54,29 | 50,28 | 53,63 | 53,63 | 66.420.850 |
28 feb 2024 | 50,00 | 52,93 | 50,00 | 50,16 | 50,16 | 63.391.008 |
27 feb 2024 | 47,80 | 49,42 | 47,65 | 49,39 | 49,39 | 29.282.060 |
26 feb 2024 | 48,27 | 49,00 | 47,78 | 48,21 | 48,21 | 34.088.148 |
23 feb 2024 | 47,20 | 48,20 | 46,59 | 47,96 | 47,96 | 34.013.841 |
22 feb 2024 | 46,25 | 47,22 | 46,11 | 47,20 | 47,20 | 26.385.427 |
21 feb 2024 | 44,95 | 48,58 | 44,76 | 47,16 | 47,16 | 47.223.240 |
20 feb 2024 | 45,30 | 45,65 | 44,17 | 45,59 | 45,59 | 28.805.164 |
19 feb 2024 | 45,86 | 46,36 | 45,26 | 45,78 | 45,78 | 26.101.940 |
08 feb 2024 | 45,16 | 46,57 | 44,84 | 45,86 | 45,86 | 31.002.383 |
07 feb 2024 | 44,95 | 46,02 | 44,18 | 44,70 | 44,70 | 34.298.581 |
06 feb 2024 | 41,81 | 45,15 | 41,80 | 44,83 | 44,83 | 32.752.348 |
05 feb 2024 | 43,72 | 44,30 | 41,06 | 41,89 | 41,89 | 35.492.404 |
02 feb 2024 | 46,53 | 47,08 | 42,94 | 44,18 | 44,18 | 36.092.626 |
01 feb 2024 | 46,25 | 47,65 | 45,56 | 46,53 | 46,53 | 23.292.095 |
31 ene 2024 | 49,05 | 49,63 | 46,20 | 46,50 | 46,50 | 44.496.043 |
30 ene 2024 | 50,53 | 51,86 | 50,12 | 50,39 | 50,39 | 20.377.454 |
29 ene 2024 | 54,78 | 54,78 | 51,00 | 51,01 | 51,01 | 40.410.361 |
26 ene 2024 | 55,56 | 56,78 | 54,78 | 54,80 | 54,80 | 24.373.065 |
25 ene 2024 | 54,97 | 56,35 | 54,23 | 56,01 | 56,01 | 26.545.609 |
24 ene 2024 | 55,92 | 56,20 | 53,61 | 55,30 | 55,30 | 27.245.464 |
23 ene 2024 | 54,70 | 56,49 | 54,09 | 55,58 | 55,58 | 24.086.059 |
22 ene 2024 | 56,62 | 57,10 | 54,32 | 55,00 | 55,00 | 38.717.882 |
19 ene 2024 | 58,00 | 59,68 | 57,08 | 57,45 | 57,45 | 32.411.276 |
18 ene 2024 | 55,99 | 58,62 | 55,97 | 58,38 | 58,38 | 38.862.721 |
17 ene 2024 | 58,08 | 58,15 | 56,50 | 56,50 | 56,50 | 22.212.150 |
16 ene 2024 | 57,61 | 58,64 | 57,38 | 58,07 | 58,07 | 29.172.822 |
15 ene 2024 | 57,88 | 58,79 | 57,31 | 57,58 | 57,58 | 23.559.111 |
12 ene 2024 | 58,99 | 59,65 | 58,14 | 58,15 | 58,15 | 43.003.802 |
11 ene 2024 | 54,99 | 60,98 | 54,76 | 59,82 | 59,82 | 77.997.424 |
10 ene 2024 | 54,99 | 56,50 | 54,32 | 55,44 | 55,44 | 37.306.490 |
09 ene 2024 | 53,83 | 55,81 | 52,16 | 55,21 | 55,21 | 35.716.267 |
08 ene 2024 | 53,65 | 55,30 | 53,33 | 53,65 | 53,65 | 25.969.838 |
05 ene 2024 | 53,25 | 55,85 | 53,25 | 54,00 | 54,00 | 35.290.770 |
04 ene 2024 | 55,12 | 55,12 | 53,35 | 53,66 | 53,66 | 23.606.564 |
03 ene 2024 | 55,03 | 55,87 | 54,85 | 55,32 | 55,32 | 17.900.835 |
02 ene 2024 | 55,77 | 56,25 | 55,18 | 55,42 | 55,42 | 23.289.183 |
29 dic 2023 | 56,30 | 56,95 | 55,77 | 55,79 | 55,79 | 36.955.672 |
28 dic 2023 | 53,42 | 57,54 | 53,32 | 56,67 | 56,67 | 68.896.033 |
27 dic 2023 | 54,20 | 54,36 | 52,80 | 53,50 | 53,50 | 21.914.561 |
26 dic 2023 | 54,62 | 54,89 | 53,82 | 54,48 | 54,48 | 22.856.490 |
25 dic 2023 | 53,88 | 55,00 | 53,65 | 54,34 | 54,34 | 25.323.097 |
22 dic 2023 | 52,00 | 55,70 | 51,11 | 54,09 | 54,09 | 54.026.726 |
21 dic 2023 | 51,04 | 52,75 | 51,00 | 52,12 | 52,12 | 24.125.285 |
20 dic 2023 | 52,68 | 52,85 | 51,50 | 51,50 | 51,50 | 17.785.900 |
19 dic 2023 | 52,48 | 53,29 | 51,95 | 52,49 | 52,49 | 20.759.222 |
18 dic 2023 | 53,00 | 54,80 | 52,64 | 52,80 | 52,80 | 29.696.982 |
15 dic 2023 | 52,94 | 54,96 | 52,80 | 53,55 | 53,55 | 52.131.508 |
14 dic 2023 | 53,10 | 53,44 | 51,92 | 51,98 | 51,98 | 30.166.485 |
13 dic 2023 | 52,74 | 52,74 | 51,48 | 51,94 | 51,94 | 24.600.557 |
12 dic 2023 | 53,02 | 53,92 | 52,55 | 52,72 | 52,72 | 26.066.618 |
11 dic 2023 | 55,01 | 55,01 | 52,03 | 53,44 | 53,44 | 55.723.876 |
08 dic 2023 | 57,02 | 57,35 | 55,19 | 55,60 | 55,60 | 46.070.444 |
07 dic 2023 | 54,70 | 57,10 | 54,43 | 56,23 | 56,23 | 77.017.178 |
06 dic 2023 | 50,81 | 56,24 | 50,62 | 55,98 | 55,98 | 119.638.955 |
05 dic 2023 | 49,90 | 52,48 | 49,81 | 51,13 | 51,13 | 46.184.060 |
04 dic 2023 | 49,88 | 51,13 | 49,53 | 50,64 | 50,64 | 23.020.138 |
01 dic 2023 | 49,70 | 50,89 | 49,01 | 50,12 | 50,12 | 24.166.859 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |