Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 47,70 | 47,70 | 47,70 | 47,06 | 47,06 | 20 |
09 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
08 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
07 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
06 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
03 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
02 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
30 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
29 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
26 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
25 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
24 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
23 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
22 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
19 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
18 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
17 abr 2024 | 47,70 | 47,70 | 47,70 | 47,76 | 47,76 | 20 |
16 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
15 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
12 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
11 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
10 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
09 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
08 abr 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
05 abr 2024 | 51,20 | 51,20 | 51,20 | 49,70 | 49,70 | 200 |
04 abr 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
03 abr 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
02 abr 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
28 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
27 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
26 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
25 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
22 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
21 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
20 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
19 mar 2024 | 54,70 | 54,70 | 54,70 | 54,60 | 54,60 | 100 |
18 mar 2024 | 54,75 | 54,75 | 54,75 | 54,95 | 54,95 | 53 |
15 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
14 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
13 mar 2024 | 57,90 | 57,90 | 57,90 | 57,35 | 57,35 | 2 |
12 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
11 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
08 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
07 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
06 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
05 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
04 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
01 mar 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
29 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
28 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
27 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
26 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
23 feb 2024 | 48,00 | 48,00 | 47,84 | 48,18 | 48,18 | 68 |
22 feb 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
21 feb 2024 | 50,00 | 50,00 | 50,00 | 48,52 | 48,52 | 30 |
20 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
19 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
16 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
15 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
14 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
13 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
12 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
09 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
08 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
07 feb 2024 | 49,90 | 49,90 | 49,90 | 50,60 | 50,60 | 30 |
06 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
05 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
02 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
01 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
31 ene 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
30 ene 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
29 ene 2024 | 47,18 | 47,18 | 47,18 | 48,06 | 48,06 | 30 |
26 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
25 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
24 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
23 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
22 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
19 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
18 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
17 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
16 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
15 ene 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
12 ene 2024 | 53,60 | 53,60 | 51,90 | 52,75 | 52,75 | 800 |
11 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
10 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
09 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
08 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
05 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
04 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
03 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
02 ene 2024 | 59,75 | 59,75 | 59,75 | 59,55 | 59,55 | 200 |
29 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
28 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
27 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
22 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
21 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
20 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
19 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
18 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
15 dic 2023 | 58,45 | 58,45 | 57,40 | 58,00 | 58,00 | 313 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |