Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 60,60 | 62,70 | 59,00 | 60,40 | 60,40 | 47.450.297 |
20 jun 2024 | 55,00 | 59,40 | 53,70 | 59,40 | 59,40 | 38.437.714 |
19 jun 2024 | 50,70 | 54,00 | 49,75 | 54,00 | 54,00 | 10.937.538 |
18 jun 2024 | 49,20 | 49,30 | 48,10 | 49,10 | 49,10 | 2.632.690 |
17 jun 2024 | 49,80 | 50,00 | 47,55 | 48,55 | 48,55 | 4.834.917 |
14 jun 2024 | 47,00 | 49,70 | 46,90 | 49,50 | 49,50 | 9.139.744 |
13 jun 2024 | 46,95 | 47,10 | 46,25 | 46,80 | 46,80 | 1.456.963 |
12 jun 2024 | 45,65 | 46,30 | 45,25 | 46,20 | 46,20 | 1.250.021 |
11 jun 2024 | 46,80 | 46,95 | 45,60 | 45,75 | 45,75 | 1.534.200 |
07 jun 2024 | 46,30 | 47,35 | 46,05 | 46,60 | 46,60 | 3.887.111 |
06 jun 2024 | 46,70 | 46,90 | 45,40 | 45,70 | 45,70 | 3.070.869 |
05 jun 2024 | 46,80 | 47,45 | 45,85 | 46,40 | 46,40 | 1.776.519 |
04 jun 2024 | 48,00 | 49,00 | 46,50 | 46,85 | 46,85 | 5.400.340 |
03 jun 2024 | 45,30 | 48,10 | 45,20 | 47,20 | 47,20 | 8.971.018 |
31 may 2024 | 44,55 | 47,10 | 44,55 | 44,70 | 44,70 | 4.363.062 |
30 may 2024 | 45,00 | 45,40 | 44,30 | 44,30 | 44,30 | 2.026.603 |
29 may 2024 | 46,10 | 46,50 | 45,25 | 45,45 | 45,45 | 1.631.550 |
28 may 2024 | 47,10 | 47,20 | 45,90 | 46,10 | 46,10 | 2.321.722 |
27 may 2024 | 44,90 | 47,60 | 44,85 | 46,60 | 46,60 | 4.124.668 |
24 may 2024 | 44,90 | 45,20 | 44,40 | 44,90 | 44,90 | 2.115.712 |
23 may 2024 | 46,00 | 46,50 | 45,10 | 45,25 | 45,25 | 2.235.231 |
22 may 2024 | 46,50 | 47,15 | 45,65 | 45,80 | 45,80 | 3.234.286 |
21 may 2024 | 47,10 | 47,20 | 45,80 | 46,70 | 46,70 | 3.296.373 |
20 may 2024 | 46,00 | 47,45 | 45,75 | 46,70 | 46,70 | 6.622.485 |
17 may 2024 | 46,10 | 46,30 | 45,00 | 45,05 | 45,05 | 2.219.650 |
16 may 2024 | 44,95 | 46,75 | 44,95 | 46,00 | 46,00 | 8.104.750 |
15 may 2024 | 44,15 | 45,70 | 44,15 | 44,65 | 44,65 | 2.813.387 |
14 may 2024 | 44,20 | 44,90 | 42,95 | 44,25 | 44,25 | 4.044.608 |
13 may 2024 | 42,50 | 45,25 | 41,05 | 44,45 | 44,45 | 4.234.495 |
10 may 2024 | 43,95 | 44,10 | 42,60 | 43,15 | 43,15 | 2.494.792 |
09 may 2024 | 45,00 | 45,15 | 43,85 | 43,85 | 43,85 | 1.973.380 |
08 may 2024 | 45,20 | 45,30 | 44,35 | 44,55 | 44,55 | 1.980.330 |
07 may 2024 | 45,30 | 46,10 | 43,90 | 44,85 | 44,85 | 4.372.053 |
06 may 2024 | 46,00 | 46,95 | 44,80 | 45,10 | 45,10 | 8.648.851 |
03 may 2024 | 48,60 | 48,75 | 45,35 | 45,35 | 45,35 | 15.550.038 |
02 may 2024 | 50,20 | 50,70 | 46,80 | 48,35 | 48,35 | 26.027.186 |
30 abr 2024 | 44,65 | 49,20 | 44,25 | 49,20 | 49,20 | 20.689.492 |
29 abr 2024 | 44,30 | 47,00 | 44,30 | 44,75 | 44,75 | 4.552.396 |
26 abr 2024 | 44,35 | 45,60 | 43,80 | 44,05 | 44,05 | 7.466.333 |
25 abr 2024 | 44,25 | 46,20 | 43,25 | 43,75 | 43,75 | 12.899.228 |
24 abr 2024 | 41,30 | 44,40 | 41,10 | 44,40 | 44,40 | 10.257.968 |
23 abr 2024 | 40,00 | 40,55 | 39,60 | 40,40 | 40,40 | 1.060.070 |
22 abr 2024 | 40,95 | 41,05 | 39,45 | 39,55 | 39,55 | 1.561.998 |
19 abr 2024 | 42,05 | 42,70 | 39,55 | 40,85 | 40,85 | 2.716.122 |
18 abr 2024 | 42,10 | 42,20 | 41,20 | 41,45 | 41,45 | 1.848.338 |
17 abr 2024 | 42,00 | 43,20 | 41,15 | 42,45 | 42,45 | 2.388.565 |
16 abr 2024 | 42,60 | 43,00 | 40,50 | 40,95 | 40,95 | 3.406.535 |
15 abr 2024 | 45,05 | 45,45 | 43,15 | 43,30 | 43,30 | 3.802.637 |
12 abr 2024 | 44,50 | 45,20 | 43,70 | 45,05 | 45,05 | 3.092.535 |
11 abr 2024 | 44,80 | 45,35 | 44,20 | 44,20 | 44,20 | 3.093.391 |
10 abr 2024 | 47,45 | 48,20 | 44,15 | 45,50 | 45,50 | 10.739.053 |
09 abr 2024 | 46,75 | 46,75 | 45,15 | 46,35 | 46,35 | 4.886.320 |
08 abr 2024 | 44,30 | 46,75 | 43,85 | 46,75 | 46,75 | 6.410.146 |
03 abr 2024 | 43,75 | 45,15 | 43,50 | 44,55 | 44,55 | 4.119.783 |
02 abr 2024 | 44,25 | 44,40 | 43,65 | 43,80 | 43,80 | 2.138.265 |
01 abr 2024 | 43,80 | 45,40 | 43,30 | 44,15 | 44,15 | 5.845.668 |
29 mar 2024 | 42,50 | 44,90 | 42,20 | 43,65 | 43,65 | 5.992.000 |
28 mar 2024 | 42,60 | 44,55 | 42,20 | 42,20 | 42,20 | 5.010.354 |
27 mar 2024 | 42,60 | 43,00 | 41,20 | 42,55 | 42,55 | 4.374.993 |
26 mar 2024 | 44,95 | 45,35 | 42,65 | 43,10 | 43,10 | 12.691.959 |
25 mar 2024 | 41,00 | 44,45 | 40,70 | 44,45 | 44,45 | 12.641.109 |
22 mar 2024 | 40,85 | 41,30 | 40,00 | 40,65 | 40,65 | 2.249.783 |
21 mar 2024 | 41,85 | 42,30 | 40,45 | 40,60 | 40,60 | 3.106.788 |
20 mar 2024 | 42,00 | 42,00 | 41,15 | 41,20 | 41,20 | 3.173.221 |
19 mar 2024 | 43,65 | 44,55 | 41,80 | 42,00 | 42,00 | 12.991.537 |
18 mar 2024 | 39,45 | 43,25 | 39,45 | 43,25 | 43,25 | 10.325.173 |
15 mar 2024 | 39,55 | 39,75 | 38,85 | 39,35 | 39,35 | 1.700.872 |
14 mar 2024 | 41,30 | 41,35 | 39,00 | 39,05 | 39,05 | 4.208.940 |
13 mar 2024 | 42,10 | 42,25 | 40,45 | 41,20 | 41,20 | 2.746.505 |
12 mar 2024 | 41,05 | 42,60 | 41,05 | 41,70 | 41,70 | 5.044.255 |
11 mar 2024 | 40,50 | 41,80 | 40,20 | 41,00 | 41,00 | 4.755.846 |
08 mar 2024 | 40,00 | 42,25 | 38,60 | 41,55 | 41,55 | 8.711.418 |
07 mar 2024 | 42,00 | 42,90 | 39,60 | 39,90 | 39,90 | 6.759.503 |
06 mar 2024 | 39,65 | 43,45 | 38,80 | 41,25 | 41,25 | 13.102.647 |
05 mar 2024 | 39,50 | 41,45 | 39,00 | 39,85 | 39,85 | 15.274.202 |
04 mar 2024 | 37,00 | 38,50 | 36,30 | 38,00 | 38,00 | 6.249.446 |
01 mar 2024 | 35,45 | 36,65 | 35,15 | 36,65 | 36,65 | 2.506.182 |
29 feb 2024 | 34,70 | 35,90 | 34,45 | 35,25 | 35,25 | 1.082.177 |
27 feb 2024 | 35,45 | 35,55 | 34,55 | 34,70 | 34,70 | 976.243 |
26 feb 2024 | 35,60 | 35,65 | 35,20 | 35,20 | 35,20 | 917.790 |
23 feb 2024 | 36,10 | 36,40 | 35,60 | 35,60 | 35,60 | 1.170.820 |
22 feb 2024 | 36,45 | 36,55 | 35,85 | 35,85 | 35,85 | 1.134.095 |
21 feb 2024 | 36,35 | 36,60 | 36,10 | 36,10 | 36,10 | 1.188.356 |
20 feb 2024 | 36,50 | 36,70 | 36,00 | 36,05 | 36,05 | 936.183 |
19 feb 2024 | 36,40 | 36,80 | 35,75 | 36,50 | 36,50 | 2.347.577 |
16 feb 2024 | 35,05 | 36,05 | 35,05 | 36,00 | 36,00 | 1.782.672 |
15 feb 2024 | 35,00 | 35,80 | 34,70 | 35,00 | 35,00 | 2.210.100 |
05 feb 2024 | 34,80 | 34,80 | 34,25 | 34,40 | 34,40 | 1.086.468 |
02 feb 2024 | 35,40 | 35,40 | 34,80 | 34,80 | 34,80 | 782.920 |
01 feb 2024 | 35,00 | 35,35 | 34,60 | 35,20 | 35,20 | 1.040.416 |
31 ene 2024 | 35,20 | 35,40 | 34,85 | 34,85 | 34,85 | 995.628 |
30 ene 2024 | 35,40 | 35,85 | 35,15 | 35,15 | 35,15 | 970.596 |
29 ene 2024 | 34,50 | 35,30 | 34,40 | 35,25 | 35,25 | 1.183.893 |
26 ene 2024 | 35,85 | 36,05 | 34,55 | 34,55 | 34,55 | 3.210.630 |
25 ene 2024 | 36,25 | 37,05 | 35,80 | 35,85 | 35,85 | 4.116.669 |
24 ene 2024 | 35,60 | 36,40 | 35,60 | 36,25 | 36,25 | 3.492.850 |
23 ene 2024 | 36,30 | 36,75 | 35,45 | 35,45 | 35,45 | 11.834.580 |
22 ene 2024 | 40,15 | 41,20 | 36,50 | 36,50 | 36,50 | 36.543.404 |
19 ene 2024 | 37,20 | 40,55 | 35,30 | 40,55 | 40,55 | 8.668.523 |
18 ene 2024 | 37,70 | 37,70 | 36,90 | 36,90 | 36,90 | 814.050 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |