Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 52,31 | 53,66 | 51,74 | 53,33 | 53,33 | 1.413.959 |
07 may 2024 | 54,40 | 55,00 | 51,87 | 52,29 | 52,29 | 1.972.594 |
06 may 2024 | 55,61 | 55,89 | 53,52 | 54,37 | 54,37 | 1.799.319 |
03 may 2024 | 56,50 | 56,79 | 55,15 | 55,53 | 55,53 | 1.566.382 |
02 may 2024 | 57,72 | 57,72 | 56,08 | 56,27 | 56,27 | 1.861.651 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 58,80 | 59,40 | 57,00 | 57,34 | 57,34 | 3.271.619 |
29 abr 2024 | 57,54 | 59,10 | 57,35 | 58,50 | 58,50 | 3.776.832 |
26 abr 2024 | 57,18 | 57,72 | 56,20 | 57,03 | 57,03 | 1.293.425 |
25 abr 2024 | 54,51 | 57,45 | 54,37 | 56,75 | 56,75 | 3.564.560 |
24 abr 2024 | 55,36 | 55,70 | 54,15 | 54,46 | 54,46 | 969.607 |
23 abr 2024 | 55,87 | 55,87 | 54,68 | 54,96 | 54,96 | 724.763 |
22 abr 2024 | 54,44 | 55,50 | 53,87 | 55,31 | 55,31 | 860.547 |
19 abr 2024 | 52,93 | 53,75 | 51,75 | 53,45 | 53,45 | 970.760 |
18 abr 2024 | 54,55 | 55,05 | 53,25 | 53,53 | 53,53 | 1.376.733 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 52,75 | 54,74 | 52,35 | 54,12 | 54,12 | 768.003 |
15 abr 2024 | 51,02 | 54,12 | 51,02 | 53,10 | 53,10 | 2.514.567 |
12 abr 2024 | 55,85 | 56,35 | 55,00 | 55,13 | 55,13 | 645.254 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 56,39 | 56,80 | 55,40 | 56,14 | 56,14 | 1.397.572 |
09 abr 2024 | 56,31 | 57,12 | 55,55 | 56,26 | 56,26 | 847.268 |
08 abr 2024 | 57,39 | 57,45 | 55,63 | 55,79 | 55,79 | 1.371.958 |
05 abr 2024 | 56,11 | 57,50 | 55,50 | 57,09 | 57,09 | 1.227.100 |
04 abr 2024 | 57,49 | 57,64 | 55,35 | 56,14 | 56,14 | 2.336.083 |
03 abr 2024 | 55,05 | 57,30 | 54,54 | 56,96 | 56,96 | 2.282.696 |
02 abr 2024 | 55,45 | 56,25 | 54,48 | 55,05 | 55,05 | 1.224.418 |
01 abr 2024 | 52,75 | 55,28 | 52,45 | 55,09 | 55,09 | 2.772.302 |
28 mar 2024 | 50,05 | 53,32 | 49,83 | 52,22 | 52,22 | 2.938.680 |
27 mar 2024 | 50,99 | 51,10 | 49,29 | 49,57 | 49,57 | 1.267.435 |
26 mar 2024 | 51,53 | 52,00 | 50,17 | 50,45 | 50,45 | 1.791.092 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 51,38 | 52,01 | 50,66 | 51,51 | 51,51 | 1.197.905 |
21 mar 2024 | 51,29 | 52,25 | 50,50 | 50,84 | 50,84 | 1.264.574 |
20 mar 2024 | 50,20 | 50,64 | 48,90 | 50,41 | 50,41 | 1.441.192 |
19 mar 2024 | 50,93 | 51,35 | 49,50 | 49,73 | 49,73 | 689.365 |
18 mar 2024 | 51,22 | 52,62 | 50,40 | 50,57 | 50,57 | 990.886 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 48,01 | 52,93 | 47,35 | 52,93 | 52,93 | 1.423.430 |
13 mar 2024 | 51,62 | 52,90 | 47,45 | 48,12 | 48,12 | 5.544.613 |
12 mar 2024 | 55,00 | 55,18 | 51,35 | 51,67 | 51,67 | 1.979.652 |
11 mar 2024 | 54,08 | 55,91 | 54,01 | 54,96 | 54,96 | 4.301.903 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 58,81 | 59,79 | 56,50 | 57,58 | 57,58 | 2.893.635 |
06 mar 2024 | 60,35 | 61,42 | 57,94 | 58,55 | 58,55 | 3.706.647 |
05 mar 2024 | 56,44 | 60,93 | 55,64 | 60,33 | 60,33 | 5.056.226 |
04 mar 2024 | 58,00 | 58,20 | 55,66 | 56,21 | 56,21 | 856.964 |
01 mar 2024 | 57,00 | 58,88 | 56,71 | 58,12 | 58,12 | 1.788.667 |
29 feb 2024 | 55,09 | 57,14 | 54,05 | 56,70 | 56,70 | 1.267.688 |
28 feb 2024 | 56,80 | 57,40 | 54,12 | 55,09 | 55,09 | 2.485.542 |
27 feb 2024 | 57,74 | 58,29 | 56,15 | 56,63 | 56,63 | 1.843.056 |
26 feb 2024 | 59,01 | 59,21 | 57,73 | 58,02 | 58,02 | 1.942.716 |
23 feb 2024 | 60,73 | 60,80 | 59,00 | 59,35 | 59,35 | 1.001.881 |
22 feb 2024 | 59,92 | 60,65 | 57,42 | 60,49 | 60,49 | 2.851.511 |
21 feb 2024 | 59,87 | 61,30 | 59,15 | 59,63 | 59,63 | 1.355.754 |
20 feb 2024 | 60,97 | 61,54 | 59,11 | 59,54 | 59,54 | 2.301.447 |
16 feb 2024 | 62,13 | 62,80 | 60,08 | 60,56 | 60,56 | 4.263.369 |
15 feb 2024 | 59,44 | 62,00 | 57,60 | 61,63 | 61,63 | 4.362.993 |
14 feb 2024 | 55,21 | 59,48 | 54,32 | 58,87 | 58,87 | 3.051.019 |
13 feb 2024 | 55,00 | 58,15 | 52,30 | 56,55 | 56,55 | 8.193.347 |
12 feb 2024 | 60,83 | 60,93 | 54,51 | 55,16 | 55,16 | 6.572.010 |
09 feb 2024 | 63,83 | 64,90 | 58,26 | 60,56 | 60,56 | 9.880.820 |
08 feb 2024 | 70,39 | 70,66 | 62,89 | 63,32 | 63,32 | 8.409.144 |
07 feb 2024 | 59,93 | 70,59 | 58,90 | 68,35 | 68,35 | 19.950.347 |
06 feb 2024 | 59,30 | 62,94 | 55,92 | 58,83 | 58,83 | 9.767.379 |
05 feb 2024 | 51,40 | 60,65 | 51,29 | 57,74 | 57,74 | 24.520.315 |
02 feb 2024 | 49,76 | 51,60 | 48,82 | 50,68 | 50,68 | 8.115.266 |
01 feb 2024 | 47,42 | 49,84 | 46,23 | 48,84 | 48,84 | 9.043.646 |
31 ene 2024 | 44,27 | 49,49 | 43,71 | 46,53 | 46,53 | 9.095.885 |
30 ene 2024 | 43,00 | 44,89 | 42,32 | 43,74 | 43,74 | 6.515.244 |
29 ene 2024 | 41,57 | 43,90 | 41,30 | 42,65 | 42,65 | 5.229.639 |
26 ene 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
25 ene 2024 | 42,19 | 42,48 | 40,89 | 41,21 | 41,21 | 3.786.642 |
24 ene 2024 | 41,75 | 43,58 | 40,85 | 42,75 | 42,75 | 4.381.723 |
23 ene 2024 | 43,51 | 44,25 | 41,41 | 41,79 | 41,79 | 6.737.794 |
22 ene 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
19 ene 2024 | 41,85 | 42,10 | 41,17 | 41,50 | 41,50 | 1.928.437 |
18 ene 2024 | 40,54 | 42,30 | 39,20 | 41,42 | 41,42 | 4.897.779 |
17 ene 2024 | 41,35 | 41,75 | 40,60 | 40,90 | 40,90 | 1.856.848 |
16 ene 2024 | 41,70 | 42,99 | 41,38 | 41,92 | 41,92 | 5.303.275 |
12 ene 2024 | 40,10 | 41,99 | 40,10 | 41,42 | 41,42 | 4.723.040 |
11 ene 2024 | 40,27 | 40,65 | 40,01 | 40,10 | 40,10 | 1.459.572 |
10 ene 2024 | 40,35 | 40,50 | 39,70 | 39,92 | 39,92 | 1.373.378 |
09 ene 2024 | 40,87 | 40,87 | 40,10 | 40,37 | 40,37 | 1.476.450 |
08 ene 2024 | 41,41 | 41,54 | 40,35 | 40,54 | 40,54 | 1.627.593 |
05 ene 2024 | 41,77 | 42,56 | 41,02 | 41,38 | 41,38 | 1.848.157 |
04 ene 2024 | 41,40 | 42,35 | 41,33 | 41,68 | 41,68 | 3.752.480 |
03 ene 2024 | 39,99 | 41,74 | 39,80 | 41,06 | 41,06 | 5.048.134 |
02 ene 2024 | 40,17 | 40,72 | 39,65 | 39,85 | 39,85 | 2.407.525 |
29 dic 2023 | 39,98 | 40,10 | 39,50 | 39,74 | 39,74 | 1.387.764 |
28 dic 2023 | 40,10 | 40,82 | 39,52 | 39,76 | 39,76 | 2.467.261 |
27 dic 2023 | 39,30 | 40,20 | 39,27 | 39,92 | 39,92 | 1.913.620 |
26 dic 2023 | 39,55 | 39,75 | 39,12 | 39,21 | 39,21 | 1.139.604 |
22 dic 2023 | 39,67 | 40,06 | 39,04 | 39,52 | 39,52 | 862.829 |
21 dic 2023 | 37,52 | 39,85 | 36,85 | 39,67 | 39,67 | 5.277.107 |
20 dic 2023 | 42,29 | 42,34 | 36,79 | 38,29 | 38,29 | 4.835.395 |
19 dic 2023 | 41,94 | 42,55 | 41,11 | 41,81 | 41,81 | 2.354.589 |
18 dic 2023 | 40,87 | 42,75 | 40,70 | 41,52 | 41,52 | 5.526.528 |
15 dic 2023 | 40,30 | 41,13 | 40,06 | 40,86 | 40,86 | 2.496.146 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |