Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 48,80 | 49,38 | 47,78 | 48,67 | 48,67 | 3.374.630 |
20 jun 2024 | 44,87 | 49,45 | 44,87 | 49,40 | 49,40 | 7.363.471 |
19 jun 2024 | 45,52 | 45,86 | 44,36 | 44,95 | 44,95 | 2.239.310 |
18 jun 2024 | 44,90 | 46,30 | 44,32 | 45,59 | 45,59 | 3.003.248 |
17 jun 2024 | 41,62 | 45,15 | 41,35 | 45,00 | 45,00 | 4.748.624 |
14 jun 2024 | 43,15 | 43,15 | 41,25 | 41,60 | 41,60 | 2.384.277 |
13 jun 2024 | 44,00 | 44,54 | 42,86 | 43,25 | 43,25 | 3.108.307 |
12 jun 2024 | 42,00 | 44,59 | 41,01 | 43,83 | 43,83 | 5.160.080 |
11 jun 2024 | 37,26 | 41,25 | 37,13 | 41,25 | 41,25 | 2.620.877 |
07 jun 2024 | 37,77 | 38,28 | 36,92 | 37,50 | 37,50 | 1.500.800 |
06 jun 2024 | 38,25 | 38,76 | 37,57 | 37,85 | 37,85 | 933.102 |
05 jun 2024 | 39,10 | 39,20 | 38,17 | 38,17 | 38,17 | 857.936 |
04 jun 2024 | 39,09 | 39,19 | 38,12 | 38,71 | 38,71 | 1.150.600 |
03 jun 2024 | 39,97 | 40,59 | 38,91 | 39,09 | 39,09 | 1.150.849 |
31 may 2024 | 39,60 | 40,85 | 39,51 | 39,96 | 39,96 | 1.274.600 |
30 may 2024 | 39,41 | 40,09 | 39,34 | 39,45 | 39,45 | 717.600 |
29 may 2024 | 39,68 | 40,46 | 39,65 | 39,86 | 39,86 | 813.200 |
28 may 2024 | 40,92 | 40,99 | 39,53 | 39,62 | 39,62 | 1.361.102 |
27 may 2024 | 40,86 | 41,44 | 40,31 | 40,92 | 40,92 | 1.056.904 |
24 may 2024 | 41,37 | 41,80 | 41,20 | 41,23 | 41,23 | 498.902 |
23 may 2024 | 42,09 | 42,09 | 40,81 | 41,28 | 41,28 | 879.769 |
22 may 2024 | 43,31 | 43,31 | 41,98 | 42,21 | 42,21 | 798.200 |
21 may 2024 | 44,00 | 44,39 | 43,14 | 43,26 | 43,26 | 846.631 |
20 may 2024 | 44,56 | 45,20 | 44,06 | 44,15 | 44,15 | 770.601 |
17 may 2024 | 43,78 | 44,65 | 43,52 | 44,39 | 44,39 | 699.902 |
16 may 2024 | 44,08 | 44,89 | 43,66 | 43,90 | 43,90 | 791.636 |
15 may 2024 | 44,44 | 44,68 | 44,02 | 44,08 | 44,08 | 471.167 |
14 may 2024 | 44,93 | 45,50 | 44,33 | 44,39 | 44,39 | 1.005.283 |
13 may 2024 | 45,40 | 45,74 | 44,90 | 44,96 | 44,96 | 968.951 |
10 may 2024 | 46,33 | 46,45 | 45,60 | 45,80 | 45,80 | 739.300 |
09 may 2024 | 45,51 | 46,58 | 45,23 | 46,34 | 46,34 | 872.656 |
08 may 2024 | 45,66 | 45,80 | 45,16 | 45,36 | 45,36 | 803.900 |
07 may 2024 | 44,72 | 45,90 | 44,35 | 45,79 | 45,79 | 1.527.601 |
06 may 2024 | 44,33 | 45,15 | 43,76 | 44,70 | 44,70 | 1.230.000 |
30 abr 2024 | 44,36 | 44,36 | 43,50 | 43,76 | 43,76 | 915.100 |
29 abr 2024 | 42,80 | 44,23 | 42,50 | 44,10 | 44,10 | 1.569.777 |
26 abr 2024 | 43,09 | 43,09 | 41,43 | 42,33 | 42,33 | 1.440.190 |
25 abr 2024 | 42,18 | 43,48 | 41,69 | 42,39 | 42,39 | 1.188.720 |
24 abr 2024 | 43,12 | 43,36 | 41,98 | 42,60 | 42,60 | 1.036.150 |
23 abr 2024 | 43,69 | 44,15 | 42,81 | 43,23 | 43,23 | 1.209.900 |
22 abr 2024 | 43,42 | 44,47 | 42,53 | 43,75 | 43,75 | 1.344.597 |
19 abr 2024 | 42,28 | 43,58 | 41,51 | 42,98 | 42,98 | 1.273.300 |
18 abr 2024 | 41,58 | 42,88 | 41,21 | 42,36 | 42,36 | 1.662.103 |
17 abr 2024 | 40,07 | 41,72 | 39,81 | 41,17 | 41,17 | 1.451.050 |
16 abr 2024 | 40,63 | 42,27 | 40,23 | 40,47 | 40,47 | 1.816.730 |
15 abr 2024 | 41,03 | 41,54 | 40,31 | 41,12 | 41,12 | 1.078.630 |
12 abr 2024 | 41,69 | 41,97 | 41,00 | 41,14 | 41,14 | 931.782 |
11 abr 2024 | 42,28 | 42,46 | 41,60 | 41,71 | 41,71 | 895.299 |
10 abr 2024 | 42,80 | 42,80 | 42,00 | 42,30 | 42,30 | 846.973 |
09 abr 2024 | 42,76 | 43,07 | 42,32 | 42,89 | 42,89 | 973.900 |
08 abr 2024 | 43,69 | 43,69 | 42,54 | 42,74 | 42,74 | 1.241.003 |
03 abr 2024 | 44,10 | 44,31 | 43,01 | 43,33 | 43,33 | 1.007.400 |
02 abr 2024 | 44,52 | 44,94 | 43,81 | 43,88 | 43,88 | 840.000 |
01 abr 2024 | 44,00 | 44,83 | 43,90 | 44,43 | 44,43 | 791.300 |
29 mar 2024 | 43,69 | 44,29 | 42,75 | 43,81 | 43,81 | 572.700 |
28 mar 2024 | 43,44 | 44,73 | 43,03 | 43,34 | 43,34 | 1.008.652 |
27 mar 2024 | 44,65 | 45,00 | 43,86 | 43,86 | 43,86 | 465.869 |
26 mar 2024 | 44,62 | 45,37 | 44,40 | 44,65 | 44,65 | 619.370 |
25 mar 2024 | 46,00 | 46,00 | 44,53 | 44,68 | 44,68 | 744.873 |
22 mar 2024 | 46,51 | 46,89 | 46,01 | 46,02 | 46,02 | 709.200 |
21 mar 2024 | 47,47 | 47,57 | 46,58 | 46,68 | 46,68 | 833.611 |
20 mar 2024 | 47,43 | 47,63 | 47,12 | 47,38 | 47,38 | 653.055 |
19 mar 2024 | 47,88 | 48,15 | 47,40 | 47,42 | 47,42 | 611.200 |
18 mar 2024 | 48,00 | 48,55 | 47,30 | 47,88 | 47,88 | 856.300 |
15 mar 2024 | 47,34 | 48,18 | 47,12 | 48,18 | 48,18 | 1.254.316 |
14 mar 2024 | 47,62 | 48,19 | 47,18 | 47,45 | 47,45 | 629.800 |
13 mar 2024 | 47,94 | 48,20 | 47,36 | 47,76 | 47,76 | 790.200 |
12 mar 2024 | 48,56 | 48,56 | 47,58 | 47,91 | 47,91 | 853.870 |
11 mar 2024 | 46,97 | 48,41 | 46,64 | 48,32 | 48,32 | 1.582.400 |
08 mar 2024 | 47,07 | 47,37 | 46,30 | 47,04 | 47,04 | 861.000 |
07 mar 2024 | 47,50 | 48,15 | 46,85 | 46,93 | 46,93 | 1.492.300 |
06 mar 2024 | 49,39 | 49,39 | 46,70 | 48,00 | 48,00 | 2.344.201 |
05 mar 2024 | 46,35 | 49,69 | 46,18 | 49,63 | 49,63 | 2.536.659 |
04 mar 2024 | 47,62 | 48,39 | 46,15 | 46,34 | 46,34 | 1.792.754 |
01 mar 2024 | 48,46 | 48,73 | 47,68 | 47,92 | 47,92 | 945.033 |
29 feb 2024 | 47,11 | 48,47 | 46,80 | 48,46 | 48,46 | 1.446.997 |
28 feb 2024 | 47,85 | 49,00 | 47,13 | 47,15 | 47,15 | 1.530.255 |
27 feb 2024 | 47,52 | 48,46 | 47,10 | 47,84 | 47,84 | 1.304.531 |
26 feb 2024 | 46,80 | 48,25 | 46,18 | 47,52 | 47,52 | 1.308.200 |
23 feb 2024 | 47,99 | 47,99 | 46,70 | 46,88 | 46,88 | 1.315.161 |
22 feb 2024 | 48,07 | 48,63 | 47,32 | 47,77 | 47,77 | 1.607.919 |
21 feb 2024 | 48,02 | 49,65 | 47,82 | 48,08 | 48,08 | 1.515.360 |
20 feb 2024 | 49,67 | 49,67 | 47,86 | 48,39 | 48,39 | 1.181.718 |
19 feb 2024 | 51,96 | 52,49 | 48,91 | 49,14 | 49,14 | 2.459.547 |
08 feb 2024 | 51,90 | 55,78 | 49,00 | 52,18 | 52,18 | 3.849.033 |
07 feb 2024 | 46,60 | 51,15 | 46,60 | 51,15 | 51,15 | 3.351.077 |
06 feb 2024 | 44,58 | 46,98 | 43,18 | 46,50 | 46,50 | 1.740.858 |
05 feb 2024 | 42,00 | 45,00 | 41,34 | 44,09 | 44,09 | 2.268.448 |
02 feb 2024 | 45,09 | 46,31 | 43,31 | 44,15 | 44,15 | 1.297.800 |
01 feb 2024 | 45,45 | 46,50 | 45,23 | 45,31 | 45,31 | 1.007.511 |
31 ene 2024 | 46,87 | 47,49 | 45,05 | 47,00 | 47,00 | 1.135.173 |
30 ene 2024 | 46,96 | 48,70 | 46,80 | 46,87 | 46,87 | 754.400 |
29 ene 2024 | 48,26 | 48,92 | 47,68 | 47,83 | 47,83 | 587.700 |
26 ene 2024 | 49,57 | 49,57 | 47,86 | 48,16 | 48,16 | 793.430 |
25 ene 2024 | 48,05 | 49,19 | 47,60 | 49,10 | 49,10 | 1.024.598 |
24 ene 2024 | 49,44 | 49,44 | 47,20 | 48,16 | 48,16 | 1.120.400 |
23 ene 2024 | 48,44 | 49,49 | 47,70 | 49,19 | 49,19 | 933.895 |
22 ene 2024 | 49,80 | 50,37 | 48,48 | 48,51 | 48,51 | 1.251.900 |
19 ene 2024 | 51,63 | 51,63 | 49,48 | 50,00 | 50,00 | 1.530.523 |
18 ene 2024 | 50,87 | 52,67 | 49,43 | 52,67 | 52,67 | 2.047.842 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |