Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 51,50 | 52,28 | 51,00 | 51,12 | 51,12 | 1.066.456 |
09 may 2024 | 52,08 | 52,78 | 51,55 | 51,81 | 51,81 | 963.954 |
08 may 2024 | 52,53 | 53,40 | 51,72 | 52,45 | 52,45 | 1.103.185 |
07 may 2024 | 52,35 | 52,98 | 52,00 | 52,55 | 52,55 | 1.099.155 |
06 may 2024 | 52,60 | 53,30 | 51,50 | 53,00 | 53,00 | 1.662.270 |
30 abr 2024 | 52,15 | 53,99 | 52,15 | 52,61 | 52,61 | 1.071.818 |
29 abr 2024 | 54,01 | 54,65 | 52,60 | 53,79 | 53,79 | 1.019.993 |
26 abr 2024 | 54,55 | 56,00 | 53,46 | 53,80 | 53,80 | 1.453.211 |
25 abr 2024 | 51,45 | 55,38 | 51,30 | 55,38 | 55,38 | 2.540.300 |
24 abr 2024 | 53,13 | 53,37 | 50,80 | 52,52 | 52,52 | 1.927.860 |
23 abr 2024 | 52,72 | 55,77 | 52,01 | 54,80 | 54,80 | 2.611.240 |
22 abr 2024 | 48,88 | 53,91 | 48,02 | 53,80 | 53,80 | 2.139.430 |
19 abr 2024 | 48,54 | 49,60 | 47,91 | 49,01 | 49,01 | 1.150.740 |
18 abr 2024 | 48,66 | 49,36 | 47,80 | 48,65 | 48,65 | 1.572.764 |
17 abr 2024 | 46,35 | 50,50 | 45,88 | 49,20 | 49,20 | 2.589.097 |
16 abr 2024 | 44,31 | 50,00 | 43,51 | 46,55 | 46,55 | 2.685.580 |
15 abr 2024 | 45,15 | 46,70 | 44,80 | 45,66 | 45,66 | 1.028.240 |
12 abr 2024 | 45,02 | 45,96 | 45,00 | 45,69 | 45,69 | 531.400 |
11 abr 2024 | 44,27 | 45,45 | 43,65 | 45,25 | 45,25 | 523.700 |
10 abr 2024 | 44,82 | 44,82 | 43,70 | 44,10 | 44,10 | 548.696 |
09 abr 2024 | 45,97 | 45,97 | 44,29 | 44,83 | 44,83 | 637.360 |
08 abr 2024 | 45,70 | 45,97 | 45,40 | 45,86 | 45,86 | 586.880 |
03 abr 2024 | 46,29 | 46,29 | 44,85 | 45,70 | 45,70 | 760.550 |
02 abr 2024 | 45,11 | 46,30 | 45,11 | 46,02 | 46,02 | 1.096.204 |
01 abr 2024 | 43,62 | 45,75 | 43,50 | 45,11 | 45,11 | 1.384.800 |
29 mar 2024 | 42,02 | 44,25 | 42,00 | 43,49 | 43,49 | 654.700 |
28 mar 2024 | 41,61 | 42,98 | 41,61 | 42,02 | 42,02 | 750.660 |
27 mar 2024 | 42,43 | 42,73 | 41,89 | 42,01 | 42,01 | 623.600 |
26 mar 2024 | 43,01 | 43,34 | 41,70 | 42,43 | 42,43 | 1.109.080 |
25 mar 2024 | 42,91 | 44,10 | 42,90 | 43,01 | 43,01 | 1.650.640 |
22 mar 2024 | 44,07 | 44,45 | 43,11 | 43,46 | 43,46 | 1.075.300 |
21 mar 2024 | 45,79 | 46,02 | 43,80 | 44,06 | 44,06 | 2.056.960 |
20 mar 2024 | 45,63 | 46,90 | 45,53 | 45,82 | 45,82 | 1.447.460 |
19 mar 2024 | 46,65 | 46,66 | 45,20 | 45,90 | 45,90 | 1.561.116 |
18 mar 2024 | 44,85 | 47,98 | 44,71 | 47,00 | 47,00 | 2.074.917 |
15 mar 2024 | 43,17 | 44,70 | 43,05 | 44,69 | 44,69 | 1.344.349 |
14 mar 2024 | 43,35 | 43,66 | 42,85 | 43,30 | 43,30 | 726.640 |
13 mar 2024 | 43,47 | 43,89 | 42,63 | 43,37 | 43,37 | 1.072.460 |
12 mar 2024 | 43,50 | 43,90 | 42,80 | 43,16 | 43,16 | 873.280 |
11 mar 2024 | 43,55 | 44,41 | 43,20 | 43,65 | 43,65 | 1.133.800 |
08 mar 2024 | 44,00 | 44,25 | 42,71 | 43,65 | 43,65 | 1.299.140 |
07 mar 2024 | 43,85 | 44,74 | 43,26 | 44,26 | 44,26 | 1.467.298 |
06 mar 2024 | 42,68 | 45,39 | 42,40 | 43,91 | 43,91 | 2.460.040 |
05 mar 2024 | 40,79 | 42,87 | 40,79 | 42,39 | 42,39 | 1.670.380 |
04 mar 2024 | 41,79 | 42,17 | 40,43 | 41,20 | 41,20 | 1.323.036 |
01 mar 2024 | 41,39 | 41,90 | 40,35 | 41,73 | 41,73 | 1.251.940 |
29 feb 2024 | 40,41 | 41,41 | 40,00 | 41,00 | 41,00 | 2.260.500 |
28 feb 2024 | 42,16 | 43,80 | 40,45 | 40,50 | 40,50 | 1.650.446 |
27 feb 2024 | 42,01 | 42,83 | 41,58 | 42,16 | 42,16 | 1.019.600 |
26 feb 2024 | 41,70 | 43,25 | 41,31 | 42,44 | 42,44 | 1.260.957 |
23 feb 2024 | 42,47 | 42,48 | 41,29 | 41,76 | 41,76 | 1.185.810 |
22 feb 2024 | 41,50 | 43,21 | 41,50 | 42,48 | 42,48 | 1.149.360 |
21 feb 2024 | 41,90 | 43,27 | 41,65 | 42,11 | 42,11 | 1.177.146 |
20 feb 2024 | 41,20 | 42,96 | 40,25 | 42,22 | 42,22 | 1.130.771 |
19 feb 2024 | 40,35 | 42,49 | 40,35 | 41,92 | 41,92 | 1.443.763 |
08 feb 2024 | 38,59 | 40,32 | 38,20 | 40,12 | 40,12 | 1.251.802 |
07 feb 2024 | 37,80 | 39,07 | 36,51 | 38,60 | 38,60 | 1.699.806 |
06 feb 2024 | 34,99 | 38,20 | 33,02 | 37,97 | 37,97 | 1.789.506 |
05 feb 2024 | 38,00 | 38,00 | 35,30 | 35,75 | 35,75 | 1.808.335 |
02 feb 2024 | 38,90 | 39,15 | 36,50 | 38,71 | 38,71 | 1.432.345 |
01 feb 2024 | 40,69 | 40,69 | 38,00 | 38,99 | 38,99 | 1.653.351 |
31 ene 2024 | 38,34 | 41,99 | 37,90 | 40,74 | 40,74 | 2.066.260 |
30 ene 2024 | 39,01 | 39,50 | 38,01 | 38,23 | 38,23 | 749.100 |
29 ene 2024 | 39,96 | 39,97 | 38,91 | 39,28 | 39,28 | 1.002.420 |
26 ene 2024 | 39,70 | 40,50 | 39,31 | 39,66 | 39,66 | 771.300 |
25 ene 2024 | 38,53 | 40,22 | 37,80 | 39,70 | 39,70 | 1.432.696 |
24 ene 2024 | 37,93 | 38,74 | 37,37 | 38,07 | 38,07 | 943.300 |
23 ene 2024 | 37,11 | 38,42 | 36,60 | 37,81 | 37,81 | 1.152.760 |
22 ene 2024 | 40,30 | 40,53 | 37,31 | 37,56 | 37,56 | 1.523.071 |
19 ene 2024 | 38,82 | 40,00 | 38,62 | 39,87 | 39,87 | 1.301.392 |
18 ene 2024 | 39,10 | 40,75 | 38,38 | 39,03 | 39,03 | 1.750.991 |
17 ene 2024 | 38,91 | 39,90 | 38,91 | 39,03 | 39,03 | 991.620 |
16 ene 2024 | 39,12 | 39,38 | 38,53 | 39,21 | 39,21 | 683.200 |
15 ene 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
12 ene 2024 | 39,63 | 40,00 | 38,82 | 39,11 | 39,11 | 611.800 |
11 ene 2024 | 39,20 | 39,60 | 38,70 | 39,57 | 39,57 | 682.620 |
10 ene 2024 | 39,30 | 39,43 | 38,67 | 39,08 | 39,08 | 553.760 |
09 ene 2024 | 38,44 | 39,27 | 38,44 | 39,27 | 39,27 | 517.100 |
08 ene 2024 | 38,75 | 39,25 | 38,36 | 38,90 | 38,90 | 853.904 |
05 ene 2024 | 39,69 | 39,69 | 38,30 | 38,50 | 38,50 | 722.180 |
04 ene 2024 | 38,74 | 39,79 | 38,37 | 39,42 | 39,42 | 1.034.068 |
03 ene 2024 | 38,82 | 39,79 | 38,62 | 38,75 | 38,75 | 1.006.720 |
02 ene 2024 | 38,54 | 39,57 | 38,50 | 39,01 | 39,01 | 989.360 |
29 dic 2023 | 38,38 | 38,97 | 38,03 | 38,55 | 38,55 | 674.255 |
28 dic 2023 | 37,79 | 39,05 | 37,35 | 38,35 | 38,35 | 899.906 |
27 dic 2023 | 37,70 | 37,96 | 37,39 | 37,77 | 37,77 | 563.691 |
26 dic 2023 | 37,49 | 37,78 | 37,20 | 37,52 | 37,52 | 734.700 |
25 dic 2023 | 38,09 | 38,20 | 37,20 | 37,34 | 37,34 | 1.122.340 |
22 dic 2023 | 38,69 | 38,89 | 38,01 | 38,20 | 38,20 | 859.256 |
21 dic 2023 | 38,50 | 39,17 | 38,08 | 38,71 | 38,71 | 885.696 |
20 dic 2023 | 39,88 | 39,88 | 38,89 | 38,89 | 38,89 | 737.140 |
19 dic 2023 | 39,10 | 39,88 | 38,70 | 39,35 | 39,35 | 1.030.200 |
18 dic 2023 | 39,35 | 39,41 | 38,88 | 38,91 | 38,91 | 818.460 |
15 dic 2023 | 40,15 | 40,24 | 39,22 | 39,39 | 39,39 | 744.300 |
14 dic 2023 | 39,79 | 40,15 | 39,26 | 40,04 | 40,04 | 1.309.500 |
13 dic 2023 | 40,88 | 40,88 | 39,44 | 39,60 | 39,60 | 1.113.111 |
12 dic 2023 | 39,67 | 41,27 | 39,67 | 40,49 | 40,49 | 1.135.459 |
11 dic 2023 | 38,99 | 39,88 | 38,80 | 39,87 | 39,87 | 836.500 |
08 dic 2023 | 40,65 | 40,66 | 39,50 | 39,60 | 39,60 | 1.686.357 |
07 dic 2023 | 41,09 | 41,37 | 40,27 | 40,95 | 40,95 | 1.914.026 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |