Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 47,30 | 48,80 | 47,30 | 48,25 | 48,25 | 5.830.338 |
03 may 2024 | 46,95 | 47,40 | 46,90 | 46,90 | 46,90 | 3.539.164 |
02 may 2024 | 47,15 | 47,55 | 46,75 | 46,90 | 46,90 | 4.992.283 |
30 abr 2024 | 46,45 | 47,40 | 46,35 | 47,15 | 47,15 | 5.833.765 |
29 abr 2024 | 46,00 | 46,95 | 46,00 | 46,80 | 46,80 | 5.403.438 |
26 abr 2024 | 45,85 | 46,40 | 45,60 | 45,90 | 45,90 | 5.610.133 |
25 abr 2024 | 46,10 | 46,45 | 45,70 | 46,10 | 46,10 | 4.857.075 |
24 abr 2024 | 47,30 | 47,80 | 46,00 | 46,10 | 46,10 | 9.342.289 |
23 abr 2024 | 47,55 | 47,80 | 47,10 | 47,10 | 47,10 | 3.361.676 |
22 abr 2024 | 46,90 | 47,70 | 46,90 | 47,45 | 47,45 | 4.159.689 |
19 abr 2024 | 47,40 | 47,90 | 46,60 | 46,90 | 46,90 | 7.480.937 |
18 abr 2024 | 48,10 | 48,85 | 47,75 | 47,85 | 47,85 | 5.496.858 |
17 abr 2024 | 48,10 | 48,30 | 47,80 | 48,00 | 48,00 | 5.377.042 |
16 abr 2024 | 48,95 | 49,25 | 48,00 | 48,20 | 48,20 | 5.146.625 |
15 abr 2024 | 48,70 | 49,95 | 48,45 | 49,45 | 49,45 | 4.882.497 |
12 abr 2024 | 48,65 | 49,30 | 48,50 | 48,70 | 48,70 | 4.095.738 |
11 abr 2024 | 48,90 | 49,65 | 48,75 | 49,20 | 49,20 | 2.792.648 |
10 abr 2024 | 49,80 | 49,80 | 48,95 | 49,10 | 49,10 | 3.036.620 |
09 abr 2024 | 48,90 | 49,85 | 48,75 | 49,65 | 49,65 | 3.661.815 |
08 abr 2024 | 48,20 | 49,15 | 48,20 | 48,55 | 48,55 | 3.933.235 |
03 abr 2024 | 48,40 | 48,80 | 48,10 | 48,70 | 48,70 | 4.212.891 |
02 abr 2024 | 49,55 | 49,55 | 48,50 | 48,80 | 48,80 | 5.179.198 |
01 abr 2024 | 50,20 | 50,50 | 49,75 | 49,75 | 49,75 | 3.443.056 |
29 mar 2024 | 50,00 | 50,20 | 49,45 | 50,00 | 50,00 | 4.485.000 |
28 mar 2024 | 50,00 | 50,20 | 49,45 | 49,70 | 49,70 | 5.882.105 |
27 mar 2024 | 49,35 | 50,30 | 49,10 | 49,85 | 49,85 | 11.550.001 |
26 mar 2024 | 48,15 | 49,30 | 48,05 | 48,85 | 48,85 | 6.703.426 |
25 mar 2024 | 47,85 | 48,45 | 47,60 | 48,15 | 48,15 | 3.642.265 |
22 mar 2024 | 48,80 | 48,80 | 48,10 | 48,10 | 48,10 | 4.042.345 |
21 mar 2024 | 48,90 | 49,30 | 47,95 | 49,15 | 49,15 | 5.695.484 |
20 mar 2024 | 47,95 | 48,90 | 47,65 | 48,40 | 48,40 | 5.422.164 |
19 mar 2024 | 49,05 | 49,10 | 47,70 | 47,80 | 47,80 | 9.440.256 |
18 mar 2024 | 48,50 | 50,50 | 48,50 | 49,50 | 49,50 | 15.397.285 |
15 mar 2024 | 47,70 | 48,20 | 47,20 | 48,20 | 48,20 | 11.250.282 |
14 mar 2024 | 46,60 | 48,15 | 46,55 | 47,65 | 47,65 | 10.758.682 |
13 mar 2024 | 46,15 | 46,60 | 45,80 | 46,60 | 46,60 | 3.613.403 |
12 mar 2024 | 46,00 | 46,50 | 45,85 | 46,50 | 46,50 | 2.980.310 |
11 mar 2024 | 46,35 | 46,40 | 45,75 | 46,10 | 46,10 | 1.929.086 |
08 mar 2024 | 45,85 | 46,60 | 45,65 | 46,30 | 46,30 | 4.159.282 |
07 mar 2024 | 45,70 | 45,90 | 45,45 | 45,90 | 45,90 | 3.059.017 |
06 mar 2024 | 46,00 | 46,30 | 45,70 | 46,05 | 46,05 | 4.801.917 |
05 mar 2024 | 46,50 | 46,70 | 46,00 | 46,05 | 46,05 | 3.575.098 |
04 mar 2024 | 46,60 | 46,85 | 46,35 | 46,75 | 46,75 | 4.189.657 |
01 mar 2024 | 46,95 | 46,95 | 46,25 | 46,65 | 46,65 | 3.200.535 |
29 feb 2024 | 46,40 | 46,95 | 46,30 | 46,95 | 46,95 | 7.220.033 |
27 feb 2024 | 46,10 | 46,65 | 45,95 | 46,30 | 46,30 | 3.729.148 |
26 feb 2024 | 46,10 | 46,55 | 45,90 | 46,20 | 46,20 | 2.251.141 |
23 feb 2024 | 46,20 | 46,50 | 46,05 | 46,30 | 46,30 | 3.140.940 |
22 feb 2024 | 45,85 | 46,30 | 45,65 | 46,30 | 46,30 | 2.990.233 |
21 feb 2024 | 46,00 | 46,00 | 45,50 | 45,85 | 45,85 | 2.025.412 |
20 feb 2024 | 46,50 | 46,50 | 45,60 | 46,00 | 46,00 | 3.042.768 |
19 feb 2024 | 46,80 | 46,95 | 46,10 | 46,40 | 46,40 | 2.445.188 |
16 feb 2024 | 45,60 | 46,55 | 45,45 | 46,55 | 46,55 | 6.122.511 |
15 feb 2024 | 45,25 | 45,85 | 45,00 | 45,10 | 45,10 | 4.738.851 |
05 feb 2024 | 45,00 | 45,85 | 44,95 | 45,45 | 45,45 | 4.220.060 |
02 feb 2024 | 45,00 | 45,70 | 44,80 | 45,70 | 45,70 | 4.682.197 |
01 feb 2024 | 45,65 | 45,70 | 44,75 | 44,85 | 44,85 | 2.538.923 |
31 ene 2024 | 45,10 | 45,50 | 45,10 | 45,45 | 45,45 | 3.942.654 |
30 ene 2024 | 45,40 | 45,40 | 45,00 | 45,10 | 45,10 | 3.012.216 |
29 ene 2024 | 44,90 | 45,30 | 44,75 | 45,20 | 45,20 | 2.901.912 |
26 ene 2024 | 44,20 | 44,90 | 44,15 | 44,90 | 44,90 | 2.397.903 |
25 ene 2024 | 44,20 | 44,50 | 44,05 | 44,35 | 44,35 | 2.879.466 |
24 ene 2024 | 43,05 | 44,20 | 43,05 | 44,15 | 44,15 | 3.586.996 |
23 ene 2024 | 43,25 | 43,35 | 42,90 | 43,20 | 43,20 | 2.490.946 |
22 ene 2024 | 43,20 | 43,75 | 43,00 | 43,25 | 43,25 | 3.288.596 |
19 ene 2024 | 42,25 | 43,20 | 42,25 | 43,15 | 43,15 | 3.514.602 |
18 ene 2024 | 42,70 | 42,95 | 42,20 | 42,35 | 42,35 | 4.785.038 |
17 ene 2024 | 42,70 | 43,45 | 42,70 | 42,90 | 42,90 | 5.308.610 |
16 ene 2024 | 43,00 | 43,25 | 42,75 | 43,10 | 43,10 | 7.155.543 |
15 ene 2024 | 43,70 | 44,05 | 43,50 | 43,65 | 43,65 | 2.094.709 |
12 ene 2024 | 43,45 | 43,90 | 43,35 | 43,75 | 43,75 | 2.041.448 |
11 ene 2024 | 43,85 | 44,05 | 42,70 | 43,60 | 43,60 | 6.961.585 |
10 ene 2024 | 44,75 | 44,80 | 43,85 | 43,95 | 43,95 | 3.922.252 |
09 ene 2024 | 45,05 | 45,05 | 44,65 | 44,75 | 44,75 | 2.038.940 |
08 ene 2024 | 45,05 | 45,70 | 45,00 | 45,10 | 45,10 | 2.522.898 |
05 ene 2024 | 45,10 | 45,35 | 44,95 | 45,00 | 45,00 | 3.050.500 |
04 ene 2024 | 45,10 | 45,10 | 44,65 | 44,95 | 44,95 | 2.572.412 |
03 ene 2024 | 45,05 | 45,25 | 44,50 | 44,95 | 44,95 | 6.321.276 |
02 ene 2024 | 44,70 | 45,55 | 44,70 | 45,55 | 45,55 | 5.600.117 |
29 dic 2023 | 45,15 | 45,55 | 44,80 | 44,90 | 44,90 | 3.193.510 |
28 dic 2023 | 45,40 | 45,40 | 44,80 | 45,00 | 45,00 | 2.589.404 |
27 dic 2023 | 44,50 | 45,20 | 44,35 | 44,90 | 44,90 | 5.069.871 |
26 dic 2023 | 44,75 | 44,95 | 44,25 | 44,50 | 44,50 | 3.828.303 |
25 dic 2023 | 45,55 | 45,60 | 44,70 | 44,75 | 44,75 | 4.515.977 |
22 dic 2023 | 47,25 | 47,25 | 45,45 | 45,45 | 45,45 | 13.782.461 |
21 dic 2023 | 46,35 | 47,90 | 45,45 | 47,90 | 47,90 | 30.166.501 |
20 dic 2023 | 46,20 | 47,00 | 45,75 | 47,00 | 47,00 | 31.376.152 |
19 dic 2023 | 46,50 | 46,75 | 45,65 | 46,25 | 46,25 | 31.587.444 |
18 dic 2023 | 45,55 | 46,60 | 45,15 | 46,60 | 46,60 | 30.623.029 |
15 dic 2023 | 45,05 | 45,90 | 45,00 | 45,35 | 45,35 | 33.851.668 |
14 dic 2023 | 45,10 | 45,65 | 45,00 | 45,30 | 45,30 | 8.087.229 |
13 dic 2023 | 46,20 | 46,70 | 44,85 | 45,00 | 45,00 | 12.519.505 |
12 dic 2023 | 45,80 | 46,45 | 45,65 | 46,30 | 46,30 | 10.762.127 |
11 dic 2023 | 45,15 | 45,70 | 45,15 | 45,40 | 45,40 | 7.639.758 |
08 dic 2023 | 45,30 | 45,40 | 45,00 | 45,00 | 45,00 | 10.923.793 |
07 dic 2023 | 44,95 | 45,60 | 44,80 | 44,85 | 44,85 | 8.388.952 |
06 dic 2023 | 44,60 | 45,40 | 44,60 | 45,00 | 45,00 | 12.562.330 |
05 dic 2023 | 44,55 | 44,70 | 43,65 | 44,25 | 44,25 | 16.008.073 |
04 dic 2023 | 47,15 | 47,60 | 44,55 | 44,70 | 44,70 | 21.063.760 |
01 dic 2023 | 47,00 | 47,40 | 46,50 | 46,50 | 46,50 | 5.771.133 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |