Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 44,36 | 45,53 | 44,00 | 44,18 | 44,18 | 6260 |
08 may 2024 | 44,79 | 46,00 | 44,79 | 45,94 | 45,94 | 4648 |
07 may 2024 | 46,70 | 46,70 | 44,02 | 45,60 | 45,60 | 32.471 |
06 may 2024 | 45,75 | 46,82 | 45,50 | 46,12 | 46,12 | 8323 |
03 may 2024 | 46,67 | 47,05 | 45,17 | 46,99 | 46,99 | 31.021 |
02 may 2024 | 46,42 | 46,65 | 45,61 | 46,37 | 46,37 | 3797 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 46,00 | 47,31 | 45,83 | 46,42 | 46,42 | 12.320 |
29 abr 2024 | 46,00 | 46,74 | 45,21 | 46,33 | 46,33 | 7382 |
26 abr 2024 | 46,65 | 47,03 | 45,90 | 46,04 | 46,04 | 22.879 |
25 abr 2024 | 45,99 | 46,05 | 44,91 | 45,74 | 45,74 | 14.984 |
24 abr 2024 | 44,76 | 45,70 | 44,26 | 45,21 | 45,21 | 3885 |
23 abr 2024 | 42,90 | 45,19 | 42,90 | 44,60 | 44,60 | 7067 |
22 abr 2024 | 43,67 | 44,59 | 43,15 | 43,78 | 43,78 | 14.059 |
19 abr 2024 | 46,04 | 46,04 | 42,75 | 42,76 | 42,76 | 27.063 |
18 abr 2024 | 46,13 | 46,86 | 44,05 | 45,00 | 45,00 | 21.602 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 43,05 | 46,12 | 43,05 | 46,08 | 46,08 | 12.130 |
15 abr 2024 | 45,60 | 45,60 | 42,80 | 43,93 | 43,93 | 16.865 |
12 abr 2024 | 43,49 | 45,00 | 41,80 | 44,56 | 44,56 | 31.689 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 43,68 | 44,19 | 42,40 | 43,18 | 43,18 | 35.962 |
09 abr 2024 | 45,65 | 45,65 | 42,65 | 43,23 | 43,23 | 34.777 |
08 abr 2024 | 47,85 | 47,85 | 44,60 | 44,75 | 44,75 | 27.484 |
05 abr 2024 | 43,71 | 46,80 | 43,71 | 46,80 | 46,80 | 23.631 |
04 abr 2024 | 46,00 | 46,00 | 44,00 | 44,58 | 44,58 | 7401 |
03 abr 2024 | 45,00 | 45,00 | 43,80 | 44,15 | 44,15 | 31.569 |
02 abr 2024 | 43,94 | 44,82 | 43,09 | 44,15 | 44,15 | 43.549 |
01 abr 2024 | 42,90 | 43,97 | 42,39 | 43,94 | 43,94 | 11.707 |
28 mar 2024 | 42,95 | 43,01 | 41,72 | 41,88 | 41,88 | 33.645 |
27 mar 2024 | 40,50 | 41,01 | 39,98 | 40,97 | 40,97 | 78.442 |
26 mar 2024 | 40,98 | 41,75 | 38,97 | 39,06 | 39,06 | 22.507 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 40,46 | 40,77 | 39,30 | 39,86 | 39,86 | 81.720 |
21 mar 2024 | 39,26 | 41,00 | 39,26 | 40,77 | 40,77 | 23.127 |
20 mar 2024 | 37,61 | 39,95 | 37,61 | 39,10 | 39,10 | 30.791 |
19 mar 2024 | 39,74 | 39,74 | 36,06 | 38,05 | 38,05 | 17.186 |
18 mar 2024 | 40,06 | 41,00 | 37,70 | 37,95 | 37,95 | 20.849 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 34,01 | 37,23 | 34,01 | 37,23 | 37,23 | 555.969 |
13 mar 2024 | 39,12 | 39,91 | 35,21 | 35,46 | 35,46 | 407.535 |
12 mar 2024 | 42,52 | 42,79 | 37,75 | 39,12 | 39,12 | 19.204 |
11 mar 2024 | 44,25 | 44,83 | 41,45 | 41,55 | 41,55 | 18.003 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 47,64 | 47,64 | 44,75 | 45,14 | 45,14 | 10.146 |
06 mar 2024 | 46,24 | 46,24 | 44,10 | 44,62 | 44,62 | 9548 |
05 mar 2024 | 43,87 | 47,20 | 43,00 | 46,20 | 46,20 | 38.254 |
04 mar 2024 | 45,91 | 45,91 | 43,51 | 43,83 | 43,83 | 6986 |
01 mar 2024 | 45,03 | 45,51 | 44,37 | 44,74 | 44,74 | 5352 |
29 feb 2024 | 44,66 | 44,66 | 43,41 | 43,93 | 43,93 | 6764 |
28 feb 2024 | 46,11 | 46,54 | 43,24 | 43,78 | 43,78 | 19.487 |
27 feb 2024 | 46,00 | 48,58 | 45,01 | 46,11 | 46,11 | 18.700 |
26 feb 2024 | 48,73 | 49,38 | 47,00 | 47,61 | 47,61 | 17.342 |
23 feb 2024 | 50,67 | 50,67 | 48,57 | 48,72 | 48,72 | 7288 |
22 feb 2024 | 47,77 | 51,20 | 46,71 | 49,69 | 49,69 | 12.417 |
21 feb 2024 | 49,44 | 49,44 | 46,55 | 46,82 | 46,82 | 9563 |
20 feb 2024 | 49,65 | 49,65 | 48,40 | 48,54 | 48,54 | 21.926 |
16 feb 2024 | 50,97 | 51,20 | 48,40 | 48,87 | 48,87 | 34.816 |
15 feb 2024 | 49,70 | 50,49 | 47,76 | 50,10 | 50,10 | 41.718 |
14 feb 2024 | 46,82 | 48,30 | 43,95 | 47,19 | 47,19 | 95.264 |
13 feb 2024 | 45,01 | 46,98 | 41,77 | 45,91 | 45,91 | 37.184 |
12 feb 2024 | 49,13 | 49,48 | 44,21 | 44,66 | 44,66 | 46.340 |
09 feb 2024 | 51,56 | 51,75 | 47,58 | 49,12 | 49,12 | 63.334 |
08 feb 2024 | 51,61 | 53,73 | 49,40 | 50,55 | 50,55 | 40.897 |
07 feb 2024 | 55,12 | 55,12 | 51,00 | 52,79 | 52,79 | 385.614 |
06 feb 2024 | 46,97 | 51,85 | 46,97 | 51,85 | 51,85 | 60.189 |
05 feb 2024 | 50,29 | 53,00 | 46,84 | 47,14 | 47,14 | 84.128 |
02 feb 2024 | 54,42 | 57,00 | 50,50 | 51,18 | 51,18 | 77.563 |
01 feb 2024 | 56,69 | 58,32 | 53,99 | 54,75 | 54,75 | 48.522 |
31 ene 2024 | 56,70 | 57,10 | 53,20 | 55,60 | 55,60 | 174.324 |
30 ene 2024 | 55,17 | 58,95 | 53,06 | 57,13 | 57,13 | 511.180 |
29 ene 2024 | 44,67 | 51,51 | 40,61 | 51,51 | 51,51 | 574.800 |
26 ene 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
25 ene 2024 | 36,50 | 42,93 | 36,11 | 42,93 | 42,93 | 184.447 |
24 ene 2024 | 36,62 | 36,75 | 34,85 | 35,78 | 35,78 | 24.611 |
23 ene 2024 | 37,71 | 38,40 | 35,66 | 35,90 | 35,90 | 7040 |
22 ene 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
19 ene 2024 | 36,50 | 38,40 | 35,52 | 37,76 | 37,76 | 59.605 |
18 ene 2024 | 37,02 | 37,02 | 31,86 | 35,43 | 35,43 | 43.757 |
17 ene 2024 | 36,00 | 36,90 | 35,40 | 36,29 | 36,29 | 19.258 |
16 ene 2024 | 37,00 | 37,65 | 36,30 | 36,41 | 36,41 | 38.766 |
12 ene 2024 | 38,12 | 38,84 | 37,40 | 37,70 | 37,70 | 40.784 |
11 ene 2024 | 37,05 | 38,55 | 37,05 | 38,03 | 38,03 | 33.752 |
10 ene 2024 | 38,00 | 38,88 | 37,46 | 37,67 | 37,67 | 8884 |
09 ene 2024 | 37,90 | 40,35 | 37,90 | 38,47 | 38,47 | 49.229 |
08 ene 2024 | 38,79 | 39,23 | 37,72 | 37,86 | 37,86 | 11.816 |
05 ene 2024 | 39,69 | 40,65 | 38,00 | 38,79 | 38,79 | 93.393 |
04 ene 2024 | 36,50 | 39,30 | 36,22 | 38,72 | 38,72 | 65.709 |
03 ene 2024 | 37,49 | 37,49 | 35,75 | 35,90 | 35,90 | 18.056 |
02 ene 2024 | 34,00 | 36,90 | 33,50 | 36,30 | 36,30 | 53.137 |
29 dic 2023 | 32,97 | 34,50 | 32,96 | 34,03 | 34,03 | 36.411 |
28 dic 2023 | 33,05 | 33,70 | 32,86 | 33,05 | 33,05 | 26.969 |
27 dic 2023 | 33,75 | 34,04 | 33,20 | 33,37 | 33,37 | 2807 |
26 dic 2023 | 32,74 | 33,95 | 32,74 | 33,40 | 33,40 | 3644 |
22 dic 2023 | 33,00 | 34,09 | 33,00 | 33,47 | 33,47 | 3514 |
21 dic 2023 | 33,49 | 33,49 | 32,21 | 33,16 | 33,16 | 3013 |
20 dic 2023 | 34,00 | 35,00 | 32,66 | 32,83 | 32,83 | 52.437 |
19 dic 2023 | 34,62 | 35,44 | 34,00 | 34,45 | 34,45 | 24.722 |
18 dic 2023 | 35,95 | 35,95 | 34,34 | 34,62 | 34,62 | 15.158 |
15 dic 2023 | 34,73 | 37,19 | 34,64 | 35,59 | 35,59 | 88.334 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |