Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 49,49 | 49,74 | 49,22 | 49,22 | 49,22 | 300 |
27 may 2024 | 48,66 | 49,46 | 48,66 | 49,40 | 49,40 | - |
24 may 2024 | 47,31 | 48,55 | 47,31 | 48,55 | 48,55 | - |
23 may 2024 | 47,81 | 47,89 | 47,49 | 47,49 | 47,49 | - |
22 may 2024 | 49,60 | 49,60 | 47,71 | 47,71 | 47,71 | 300 |
21 may 2024 | 49,22 | 49,64 | 49,16 | 49,57 | 49,57 | - |
20 may 2024 | 48,33 | 49,47 | 48,33 | 49,19 | 49,19 | 60 |
17 may 2024 | 47,66 | 48,27 | 47,58 | 48,27 | 48,27 | - |
16 may 2024 | 48,35 | 48,35 | 47,65 | 47,65 | 47,65 | - |
15 may 2024 | 48,65 | 48,83 | 48,32 | 48,32 | 48,32 | - |
14 may 2024 | 48,73 | 48,73 | 48,54 | 48,54 | 48,54 | - |
13 may 2024 | 48,17 | 48,67 | 47,90 | 48,67 | 48,67 | - |
10 may 2024 | 48,80 | 48,80 | 48,07 | 48,07 | 48,07 | - |
09 may 2024 | 48,36 | 48,88 | 48,36 | 48,66 | 48,66 | - |
08 may 2024 | 49,05 | 49,05 | 48,20 | 48,29 | 48,29 | - |
07 may 2024 | 47,46 | 49,05 | 47,46 | 49,05 | 49,05 | - |
06 may 2024 | 47,40 | 47,55 | 47,31 | 47,36 | 47,36 | 250 |
03 may 2024 | 47,29 | 47,73 | 47,29 | 47,36 | 47,36 | - |
02 may 2024 | 46,96 | 47,25 | 46,30 | 47,20 | 47,20 | - |
30 abr 2024 | 48,30 | 48,30 | 46,77 | 46,77 | 46,77 | - |
29 abr 2024 | 48,13 | 48,13 | 47,41 | 47,41 | 47,41 | - |
26 abr 2024 | 47,93 | 48,02 | 47,65 | 48,01 | 48,01 | - |
25 abr 2024 | 47,92 | 47,92 | 47,55 | 47,55 | 47,55 | - |
24 abr 2024 | 48,82 | 48,82 | 47,99 | 47,99 | 47,99 | - |
23 abr 2024 | 48,57 | 48,81 | 48,29 | 48,59 | 48,59 | 112 |
22 abr 2024 | 48,50 | 48,83 | 48,50 | 48,51 | 48,51 | - |
19 abr 2024 | 49,20 | 49,28 | 48,33 | 48,33 | 48,33 | - |
18 abr 2024 | 50,36 | 50,54 | 49,72 | 49,72 | 49,72 | - |
17 abr 2024 | 50,76 | 50,76 | 50,16 | 50,16 | 50,16 | - |
16 abr 2024 | 50,04 | 51,12 | 50,04 | 50,50 | 50,50 | - |
15 abr 2024 | 49,66 | 51,10 | 49,66 | 50,26 | 50,26 | 69 |
12 abr 2024 | 49,86 | 50,32 | 49,52 | 49,52 | 49,52 | - |
11 abr 2024 | 50,92 | 51,04 | 49,83 | 49,83 | 49,83 | - |
10 abr 2024 | 51,56 | 51,90 | 50,86 | 50,86 | 50,86 | - |
09 abr 2024 | 51,98 | 52,08 | 51,48 | 51,48 | 51,48 | - |
08 abr 2024 | 51,22 | 52,32 | 51,12 | 52,18 | 52,18 | - |
05 abr 2024 | 51,12 | 51,60 | 51,04 | 51,10 | 51,10 | - |
04 abr 2024 | 51,20 | 51,84 | 51,20 | 51,62 | 51,62 | 100 |
03 abr 2024 | 50,38 | 51,06 | 50,32 | 51,06 | 51,06 | - |
02 abr 2024 | 50,02 | 51,32 | 50,02 | 50,34 | 50,34 | 36 |
28 mar 2024 | 50,06 | 50,66 | 50,02 | 50,38 | 50,38 | 78 |
27 mar 2024 | 49,69 | 50,26 | 49,69 | 50,08 | 50,08 | - |
26 mar 2024 | 50,52 | 50,52 | 49,75 | 49,75 | 49,75 | - |
25 mar 2024 | 50,46 | 50,70 | 50,24 | 50,42 | 50,42 | - |
22 mar 2024 | 49,65 | 50,70 | 49,65 | 50,50 | 50,50 | 170 |
21 mar 2024 | 50,16 | 50,36 | 49,77 | 49,77 | 49,77 | - |
20 mar 2024 | 48,69 | 50,00 | 48,69 | 49,98 | 49,98 | - |
19 mar 2024 | 48,13 | 48,88 | 48,13 | 48,57 | 48,57 | - |
18 mar 2024 | 47,81 | 48,42 | 47,81 | 48,15 | 48,15 | - |
15 mar 2024 | 47,80 | 48,18 | 47,79 | 47,79 | 47,79 | - |
14 mar 2024 | 48,49 | 48,66 | 47,86 | 47,86 | 47,86 | 15 |
13 mar 2024 | 49,01 | 49,01 | 48,34 | 48,53 | 48,53 | - |
12 mar 2024 | 48,32 | 49,02 | 48,13 | 49,02 | 49,02 | 100 |
11 mar 2024 | 48,76 | 48,90 | 48,06 | 48,06 | 48,06 | - |
08 mar 2024 | 48,16 | 48,84 | 48,16 | 48,84 | 48,84 | - |
07 mar 2024 | 48,27 | 48,62 | 48,13 | 48,13 | 48,13 | - |
06 mar 2024 | 48,67 | 49,29 | 48,28 | 48,28 | 48,28 | - |
05 mar 2024 | 49,16 | 49,16 | 48,51 | 48,61 | 48,61 | - |
04 mar 2024 | 50,12 | 50,12 | 49,27 | 49,46 | 49,46 | 20 |
01 mar 2024 | 50,32 | 50,42 | 50,04 | 50,14 | 50,14 | - |
29 feb 2024 | 49,01 | 49,97 | 49,01 | 49,82 | 49,82 | - |
28 feb 2024 | 49,99 | 49,99 | 49,35 | 49,35 | 49,35 | - |
27 feb 2024 | 49,92 | 50,16 | 49,81 | 50,14 | 50,14 | 3 |
26 feb 2024 | 49,85 | 50,12 | 49,59 | 49,91 | 49,91 | - |
23 feb 2024 | 49,84 | 49,88 | 49,76 | 49,88 | 49,88 | - |
22 feb 2024 | 47,53 | 50,26 | 47,47 | 50,26 | 50,26 | 100 |
21 feb 2024 | 47,67 | 47,70 | 47,15 | 47,15 | 47,15 | 185 |
20 feb 2024 | 46,81 | 47,62 | 46,61 | 47,62 | 47,62 | 42 |
19 feb 2024 | 48,05 | 48,05 | 46,85 | 46,85 | 46,85 | 14 |
16 feb 2024 | 48,78 | 48,97 | 47,96 | 47,96 | 47,96 | - |
15 feb 2024 | 48,73 | 48,98 | 48,73 | 48,75 | 48,75 | - |
14 feb 2024 | 48,45 | 48,73 | 48,38 | 48,38 | 48,38 | - |
13 feb 2024 | 48,91 | 48,97 | 48,48 | 48,48 | 48,48 | 10 |
12 feb 2024 | 48,09 | 49,06 | 48,09 | 49,06 | 49,06 | - |
09 feb 2024 | 47,81 | 48,32 | 47,81 | 48,12 | 48,12 | - |
08 feb 2024 | 47,81 | 47,91 | 47,73 | 47,85 | 47,85 | - |
07 feb 2024 | 48,06 | 48,27 | 47,74 | 47,74 | 47,74 | - |
06 feb 2024 | 47,16 | 48,37 | 47,16 | 48,04 | 48,04 | 75 |
05 feb 2024 | 46,81 | 47,27 | 46,81 | 47,24 | 47,24 | 721 |
02 feb 2024 | 47,99 | 47,99 | 46,84 | 46,84 | 46,84 | - |
01 feb 2024 | 48,63 | 48,70 | 47,76 | 47,76 | 47,76 | - |
31 ene 2024 | 49,06 | 49,17 | 48,81 | 48,81 | 48,81 | - |
30 ene 2024 | 49,05 | 49,16 | 48,48 | 49,08 | 49,08 | - |
29 ene 2024 | 49,21 | 49,21 | 48,49 | 48,86 | 48,86 | - |
26 ene 2024 | 47,68 | 49,45 | 47,68 | 49,30 | 49,30 | - |
25 ene 2024 | 47,66 | 47,94 | 47,64 | 47,69 | 47,69 | - |
24 ene 2024 | 47,55 | 47,75 | 47,47 | 47,70 | 47,70 | - |
23 ene 2024 | 47,59 | 47,59 | 47,15 | 47,19 | 47,19 | - |
22 ene 2024 | 47,10 | 47,62 | 47,06 | 47,37 | 47,37 | - |
19 ene 2024 | 47,80 | 47,80 | 47,14 | 47,16 | 47,16 | - |
18 ene 2024 | 48,03 | 48,55 | 47,78 | 47,78 | 47,78 | - |
17 ene 2024 | 47,80 | 47,90 | 47,72 | 47,86 | 47,86 | - |
16 ene 2024 | 48,73 | 48,73 | 48,01 | 48,05 | 48,05 | 30 |
15 ene 2024 | 49,59 | 49,59 | 48,77 | 48,77 | 48,77 | 12 |
12 ene 2024 | 49,81 | 49,98 | 49,04 | 49,04 | 49,04 | - |
11 ene 2024 | 50,52 | 50,52 | 49,43 | 49,80 | 49,80 | - |
10 ene 2024 | 51,16 | 51,16 | 50,24 | 50,24 | 50,24 | - |
09 ene 2024 | 51,68 | 51,80 | 51,16 | 51,26 | 51,26 | 100 |
08 ene 2024 | 52,62 | 52,62 | 51,70 | 51,70 | 51,70 | 10 |
05 ene 2024 | 52,40 | 52,82 | 52,16 | 52,24 | 52,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |