Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 41,07 | 43,75 | 41,00 | 41,59 | 41,59 | 64.032 |
10 may 2024 | 41,00 | 42,25 | 41,00 | 41,87 | 41,87 | 4284 |
09 may 2024 | 42,98 | 43,64 | 41,10 | 41,39 | 41,39 | 9017 |
08 may 2024 | 42,00 | 43,50 | 42,00 | 42,92 | 42,92 | 10.050 |
07 may 2024 | 43,00 | 43,24 | 42,15 | 42,49 | 42,49 | 2013 |
06 may 2024 | 44,01 | 44,09 | 43,00 | 43,02 | 43,02 | 7214 |
03 may 2024 | 45,43 | 45,43 | 44,15 | 44,51 | 44,51 | 7885 |
02 may 2024 | 45,50 | 45,70 | 44,40 | 44,64 | 44,64 | 21.573 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 44,65 | 45,72 | 44,65 | 45,42 | 45,42 | 14.419 |
29 abr 2024 | 46,29 | 46,29 | 45,10 | 45,54 | 45,54 | 7220 |
26 abr 2024 | 45,99 | 46,55 | 45,15 | 45,38 | 45,38 | 23.920 |
25 abr 2024 | 45,25 | 45,70 | 45,01 | 45,15 | 45,15 | 2029 |
24 abr 2024 | 46,44 | 46,44 | 45,00 | 45,27 | 45,27 | 17.653 |
23 abr 2024 | 45,48 | 46,30 | 45,20 | 45,74 | 45,74 | 8104 |
22 abr 2024 | 45,02 | 45,70 | 44,58 | 44,75 | 44,75 | 19.607 |
19 abr 2024 | 44,49 | 44,50 | 43,46 | 44,14 | 44,14 | 10.806 |
18 abr 2024 | 45,00 | 46,90 | 43,80 | 44,14 | 44,14 | 55.125 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 45,00 | 45,21 | 44,15 | 44,31 | 44,31 | 20.703 |
15 abr 2024 | 43,00 | 45,00 | 42,64 | 44,68 | 44,68 | 76.660 |
12 abr 2024 | 47,39 | 47,39 | 44,56 | 45,26 | 45,26 | 17.743 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 44,86 | 46,00 | 44,86 | 45,05 | 45,05 | 10.839 |
09 abr 2024 | 45,55 | 47,25 | 43,05 | 45,51 | 45,51 | 106.389 |
08 abr 2024 | 47,00 | 47,00 | 44,90 | 45,28 | 45,28 | 20.041 |
05 abr 2024 | 44,79 | 46,50 | 43,71 | 45,89 | 45,89 | 45.115 |
04 abr 2024 | 46,00 | 46,00 | 43,60 | 44,13 | 44,13 | 31.189 |
03 abr 2024 | 43,00 | 45,30 | 42,95 | 44,22 | 44,22 | 38.687 |
02 abr 2024 | 43,97 | 44,50 | 42,71 | 42,98 | 42,98 | 44.153 |
01 abr 2024 | 39,71 | 43,90 | 39,50 | 43,40 | 43,40 | 76.769 |
28 mar 2024 | 38,00 | 40,99 | 38,00 | 38,93 | 38,93 | 115.484 |
27 mar 2024 | 39,25 | 39,59 | 37,50 | 38,15 | 38,15 | 105.732 |
26 mar 2024 | 40,21 | 41,00 | 38,05 | 38,61 | 38,61 | 117.656 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 40,51 | 41,04 | 40,50 | 40,79 | 40,79 | 15.410 |
21 mar 2024 | 40,75 | 41,04 | 39,90 | 40,05 | 40,05 | 32.626 |
20 mar 2024 | 41,60 | 41,60 | 39,31 | 39,80 | 39,80 | 18.928 |
19 mar 2024 | 40,76 | 41,95 | 40,50 | 40,75 | 40,75 | 29.254 |
18 mar 2024 | 41,64 | 42,22 | 40,86 | 41,38 | 41,38 | 58.733 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 40,87 | 42,10 | 39,60 | 41,64 | 41,64 | 36.343 |
13 mar 2024 | 44,55 | 44,93 | 39,90 | 40,07 | 40,07 | 36.764 |
12 mar 2024 | 46,65 | 46,65 | 43,60 | 43,93 | 43,93 | 68.605 |
11 mar 2024 | 50,03 | 50,03 | 46,40 | 46,54 | 46,54 | 10.140 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 48,00 | 49,65 | 47,60 | 49,06 | 49,06 | 54.480 |
06 mar 2024 | 48,95 | 49,00 | 46,45 | 48,17 | 48,17 | 67.793 |
05 mar 2024 | 50,04 | 50,81 | 48,95 | 49,38 | 49,38 | 65.020 |
04 mar 2024 | 51,19 | 51,19 | 49,60 | 50,07 | 50,07 | 31.778 |
01 mar 2024 | 52,83 | 52,83 | 51,00 | 52,02 | 52,02 | 15.688 |
29 feb 2024 | 50,98 | 52,30 | 50,63 | 51,79 | 51,79 | 23.419 |
28 feb 2024 | 52,21 | 52,52 | 50,63 | 51,00 | 51,00 | 37.790 |
27 feb 2024 | 53,94 | 53,94 | 52,31 | 52,47 | 52,47 | 21.631 |
26 feb 2024 | 55,42 | 55,72 | 52,66 | 53,60 | 53,60 | 28.812 |
23 feb 2024 | 52,50 | 55,07 | 52,15 | 54,34 | 54,34 | 110.190 |
22 feb 2024 | 52,62 | 52,86 | 52,00 | 52,39 | 52,39 | 16.348 |
21 feb 2024 | 52,85 | 54,80 | 52,28 | 52,47 | 52,47 | 28.100 |
20 feb 2024 | 52,55 | 52,95 | 51,95 | 52,22 | 52,22 | 50.073 |
16 feb 2024 | 50,70 | 54,60 | 50,45 | 52,86 | 52,86 | 34.031 |
15 feb 2024 | 50,99 | 51,60 | 50,05 | 50,36 | 50,36 | 75.548 |
14 feb 2024 | 52,09 | 52,09 | 49,85 | 50,23 | 50,23 | 58.039 |
13 feb 2024 | 53,50 | 53,75 | 49,55 | 50,35 | 50,35 | 96.861 |
12 feb 2024 | 56,50 | 56,61 | 52,71 | 53,60 | 53,60 | 43.293 |
09 feb 2024 | 59,87 | 59,87 | 55,00 | 56,21 | 56,21 | 57.111 |
08 feb 2024 | 64,23 | 64,54 | 61,05 | 61,62 | 61,62 | 65.409 |
07 feb 2024 | 62,27 | 65,60 | 62,27 | 62,97 | 62,97 | 148.163 |
06 feb 2024 | 59,56 | 62,26 | 59,56 | 61,69 | 61,69 | 9323 |
05 feb 2024 | 63,62 | 63,62 | 60,10 | 60,46 | 60,46 | 91.721 |
02 feb 2024 | 65,51 | 65,51 | 61,00 | 62,25 | 62,25 | 127.797 |
01 feb 2024 | 66,00 | 66,00 | 63,00 | 64,23 | 64,23 | 45.366 |
31 ene 2024 | 64,03 | 67,03 | 64,03 | 64,60 | 64,60 | 134.238 |
30 ene 2024 | 58,69 | 64,10 | 56,00 | 62,72 | 62,72 | 446.902 |
29 ene 2024 | 56,39 | 58,29 | 54,94 | 57,47 | 57,47 | 60.393 |
26 ene 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
25 ene 2024 | 54,61 | 54,75 | 53,70 | 54,51 | 54,51 | 27.697 |
24 ene 2024 | 52,65 | 54,35 | 51,60 | 54,29 | 54,29 | 12.027 |
23 ene 2024 | 53,56 | 54,60 | 52,38 | 52,48 | 52,48 | 25.389 |
22 ene 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
19 ene 2024 | 54,65 | 55,40 | 53,35 | 53,54 | 53,54 | 13.100 |
18 ene 2024 | 55,20 | 55,20 | 52,30 | 54,15 | 54,15 | 17.963 |
17 ene 2024 | 54,04 | 54,74 | 53,50 | 53,83 | 53,83 | 12.213 |
16 ene 2024 | 56,65 | 56,65 | 53,65 | 54,47 | 54,47 | 26.962 |
12 ene 2024 | 57,72 | 58,75 | 56,75 | 56,94 | 56,94 | 60.429 |
11 ene 2024 | 60,00 | 60,62 | 57,69 | 58,17 | 58,17 | 23.110 |
10 ene 2024 | 57,79 | 61,30 | 56,70 | 59,20 | 59,20 | 137.737 |
09 ene 2024 | 59,00 | 59,25 | 56,30 | 56,66 | 56,66 | 22.700 |
08 ene 2024 | 58,00 | 59,70 | 57,71 | 58,51 | 58,51 | 70.581 |
05 ene 2024 | 54,31 | 59,00 | 54,31 | 57,77 | 57,77 | 111.384 |
04 ene 2024 | 53,06 | 55,25 | 52,70 | 54,23 | 54,23 | 92.315 |
03 ene 2024 | 53,98 | 53,98 | 52,65 | 53,00 | 53,00 | 3645 |
02 ene 2024 | 52,99 | 54,00 | 52,40 | 53,03 | 53,03 | 20.466 |
29 dic 2023 | 52,00 | 52,85 | 51,90 | 52,05 | 52,05 | 16.182 |
28 dic 2023 | 52,00 | 53,14 | 51,76 | 52,71 | 52,71 | 36.972 |
27 dic 2023 | 54,00 | 54,32 | 51,85 | 52,44 | 52,44 | 18.504 |
26 dic 2023 | 53,54 | 54,60 | 52,75 | 53,88 | 53,88 | 116.202 |
22 dic 2023 | 49,89 | 53,50 | 49,56 | 52,81 | 52,81 | 170.184 |
21 dic 2023 | 49,06 | 49,65 | 48,84 | 49,35 | 49,35 | 11.436 |
20 dic 2023 | 51,19 | 52,40 | 49,22 | 49,74 | 49,74 | 81.359 |
19 dic 2023 | 50,96 | 51,50 | 50,55 | 50,75 | 50,75 | 8794 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |