Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 41,74 | 43,06 | 41,74 | 42,30 | 42,30 | 8.583.242 |
09 may 2024 | 42,26 | 42,96 | 42,26 | 42,72 | 42,72 | 14.007.643 |
08 may 2024 | 42,86 | 43,00 | 42,10 | 42,60 | 42,60 | 13.188.329 |
07 may 2024 | 42,28 | 42,86 | 41,76 | 42,68 | 42,68 | 11.619.445 |
03 may 2024 | 41,60 | 42,44 | 41,38 | 41,62 | 41,62 | 6.452.472 |
02 may 2024 | 42,08 | 42,08 | 41,04 | 41,64 | 41,64 | 11.513.616 |
01 may 2024 | 40,50 | 41,52 | 40,50 | 40,90 | 40,90 | 3.552.349 |
30 abr 2024 | 42,30 | 42,30 | 41,08 | 41,22 | 41,22 | 11.149.345 |
29 abr 2024 | 42,32 | 42,32 | 41,36 | 41,70 | 41,70 | 29.071.453 |
26 abr 2024 | 41,36 | 41,72 | 40,84 | 41,44 | 41,44 | 22.255.247 |
25 abr 2024 | 41,70 | 41,70 | 40,50 | 40,88 | 40,88 | 6.172.002 |
24 abr 2024 | 42,10 | 42,14 | 40,60 | 40,90 | 40,90 | 6.863.645 |
23 abr 2024 | 41,20 | 41,92 | 41,14 | 41,80 | 41,80 | 29.315.131 |
22 abr 2024 | 41,14 | 42,22 | 41,08 | 41,44 | 41,44 | 4.209.210 |
19 abr 2024 | 40,92 | 41,08 | 40,08 | 41,00 | 41,00 | 4.824.968 |
18 abr 2024 | 40,34 | 41,00 | 40,22 | 40,66 | 40,66 | 3.843.068 |
17 abr 2024 | 39,74 | 40,72 | 39,74 | 40,20 | 40,20 | 10.236.852 |
16 abr 2024 | 40,50 | 41,06 | 40,04 | 40,06 | 40,06 | 6.374.590 |
15 abr 2024 | 41,16 | 41,56 | 40,91 | 41,12 | 41,12 | 4.514.940 |
12 abr 2024 | 42,52 | 42,52 | 41,20 | 41,20 | 41,20 | 5.333.909 |
11 abr 2024 | 41,14 | 42,06 | 41,12 | 41,60 | 41,60 | 3.310.822 |
10 abr 2024 | 41,94 | 42,68 | 41,14 | 41,40 | 41,40 | 9.021.674 |
09 abr 2024 | 41,10 | 42,26 | 41,10 | 41,82 | 41,82 | 4.929.887 |
08 abr 2024 | 42,20 | 42,26 | 41,16 | 41,78 | 41,78 | 4.750.041 |
05 abr 2024 | 41,22 | 42,39 | 41,10 | 41,34 | 41,34 | 3.552.482 |
04 abr 2024 | 41,00 | 42,02 | 41,00 | 41,68 | 41,68 | 7.259.513 |
03 abr 2024 | 41,44 | 41,60 | 41,04 | 41,26 | 41,26 | 6.654.165 |
02 abr 2024 | 43,34 | 43,34 | 41,28 | 41,28 | 41,28 | 8.864.998 |
28 mar 2024 | 42,22 | 42,90 | 41,06 | 42,32 | 42,32 | 11.314.342 |
27 mar 2024 | 41,32 | 42,08 | 41,32 | 41,90 | 41,90 | 6.295.256 |
26 mar 2024 | 41,22 | 42,12 | 41,22 | 41,54 | 41,54 | 11.853.444 |
25 mar 2024 | 41,00 | 41,88 | 41,00 | 41,50 | 41,50 | 6.747.375 |
22 mar 2024 | 42,40 | 42,40 | 41,12 | 42,00 | 42,00 | 15.658.302 |
21 mar 2024 | 42,08 | 42,38 | 41,22 | 41,58 | 41,58 | 11.561.746 |
20 mar 2024 | 41,14 | 41,60 | 40,84 | 41,50 | 41,50 | 6.000.476 |
19 mar 2024 | 41,30 | 42,08 | 40,76 | 41,44 | 41,44 | 9.998.588 |
18 mar 2024 | 40,48 | 41,78 | 40,48 | 41,50 | 41,50 | 7.900.663 |
15 mar 2024 | 41,04 | 41,54 | 40,38 | 41,50 | 41,50 | 24.782.062 |
14 mar 2024 | 42,08 | 42,08 | 40,36 | 40,56 | 40,56 | 6.241.843 |
13 mar 2024 | 41,46 | 42,10 | 40,96 | 40,96 | 40,96 | 7.116.616 |
12 mar 2024 | 42,70 | 42,84 | 41,40 | 41,40 | 41,40 | 27.083.926 |
11 mar 2024 | 41,36 | 42,68 | 41,36 | 41,74 | 41,74 | 9.168.279 |
08 mar 2024 | 42,76 | 42,76 | 41,44 | 42,08 | 42,08 | 31.905.913 |
07 mar 2024 | 43,00 | 43,00 | 41,56 | 41,58 | 41,58 | 9.569.009 |
07 mar 2024 | 0.82 Dividendo | |||||
06 mar 2024 | 41,46 | 43,66 | 41,08 | 42,88 | 42,06 | 3.745.118 |
05 mar 2024 | 41,06 | 42,72 | 41,06 | 42,28 | 41,47 | 5.154.003 |
04 mar 2024 | 42,74 | 42,74 | 41,92 | 42,44 | 41,63 | 6.097.804 |
01 mar 2024 | 42,24 | 42,38 | 41,68 | 42,24 | 41,43 | 15.164.187 |
29 feb 2024 | 40,88 | 42,50 | 40,88 | 41,58 | 40,78 | 18.800.065 |
28 feb 2024 | 41,74 | 42,38 | 40,64 | 41,26 | 40,47 | 15.201.249 |
27 feb 2024 | 43,10 | 43,10 | 41,88 | 41,90 | 41,10 | 38.962.460 |
26 feb 2024 | 41,66 | 42,78 | 41,66 | 42,20 | 41,39 | 12.983.331 |
23 feb 2024 | 43,50 | 43,50 | 41,92 | 42,32 | 41,51 | 17.019.669 |
22 feb 2024 | 42,74 | 43,46 | 42,08 | 43,20 | 42,37 | 19.862.664 |
21 feb 2024 | 41,28 | 42,08 | 40,96 | 42,08 | 41,28 | 24.661.146 |
20 feb 2024 | 41,60 | 41,94 | 41,34 | 41,50 | 40,71 | 4.754.533 |
19 feb 2024 | 41,60 | 42,74 | 41,60 | 41,86 | 41,06 | 2.962.319 |
16 feb 2024 | 42,50 | 42,50 | 41,78 | 42,06 | 41,26 | 3.600.415 |
15 feb 2024 | 42,50 | 42,80 | 41,90 | 42,06 | 41,26 | 11.773.827 |
14 feb 2024 | 42,44 | 42,84 | 41,88 | 41,88 | 41,08 | 4.985.541 |
13 feb 2024 | 42,22 | 43,16 | 42,04 | 42,32 | 41,51 | 7.756.353 |
12 feb 2024 | 43,60 | 43,60 | 42,60 | 43,20 | 42,37 | 3.054.213 |
09 feb 2024 | 44,04 | 44,04 | 42,46 | 42,60 | 41,79 | 5.200.644 |
08 feb 2024 | 43,90 | 44,00 | 42,82 | 42,92 | 42,10 | 7.005.958 |
07 feb 2024 | 43,46 | 44,42 | 43,08 | 43,32 | 42,49 | 18.474.319 |
06 feb 2024 | 43,00 | 43,50 | 42,86 | 43,50 | 42,67 | 8.866.603 |
05 feb 2024 | 43,00 | 43,50 | 42,84 | 43,16 | 42,33 | 14.782.662 |
02 feb 2024 | 44,38 | 44,38 | 42,98 | 42,98 | 42,16 | 6.662.215 |
01 feb 2024 | 44,16 | 44,74 | 43,18 | 43,28 | 42,45 | 6.323.343 |
31 ene 2024 | 44,70 | 45,00 | 44,20 | 44,54 | 43,69 | 7.271.706 |
30 ene 2024 | 45,16 | 45,50 | 44,38 | 44,38 | 43,53 | 6.719.693 |
29 ene 2024 | 44,78 | 45,40 | 44,06 | 45,36 | 44,49 | 4.958.733 |
26 ene 2024 | 45,16 | 45,58 | 44,00 | 44,70 | 43,85 | 6.851.473 |
25 ene 2024 | 43,84 | 44,96 | 43,84 | 44,96 | 44,10 | 5.790.519 |
24 ene 2024 | 43,84 | 44,94 | 43,84 | 44,64 | 43,79 | 4.140.847 |
23 ene 2024 | 45,00 | 45,22 | 44,02 | 44,12 | 43,28 | 18.249.859 |
22 ene 2024 | 44,78 | 45,32 | 44,50 | 44,96 | 44,10 | 7.030.257 |
19 ene 2024 | 45,74 | 45,74 | 44,18 | 44,46 | 43,61 | 6.854.000 |
18 ene 2024 | 45,42 | 45,68 | 44,10 | 44,44 | 43,59 | 8.010.689 |
17 ene 2024 | 46,10 | 46,37 | 44,16 | 44,54 | 43,69 | 9.974.985 |
16 ene 2024 | 46,70 | 47,04 | 46,14 | 46,62 | 45,73 | 5.279.127 |
15 ene 2024 | 47,06 | 47,78 | 46,72 | 46,86 | 45,96 | 10.585.143 |
12 ene 2024 | 45,68 | 47,62 | 45,68 | 47,24 | 46,34 | 8.109.087 |
11 ene 2024 | 46,14 | 46,88 | 46,00 | 46,68 | 45,79 | 7.121.536 |
10 ene 2024 | 46,80 | 46,96 | 46,08 | 46,12 | 45,24 | 9.343.908 |
09 ene 2024 | 48,58 | 48,58 | 46,78 | 46,78 | 45,89 | 5.843.127 |
08 ene 2024 | 48,34 | 48,34 | 46,64 | 47,80 | 46,89 | 4.775.061 |
05 ene 2024 | 47,56 | 47,92 | 46,50 | 47,36 | 46,45 | 10.045.675 |
04 ene 2024 | 47,28 | 48,28 | 46,94 | 47,88 | 46,96 | 13.176.999 |
03 ene 2024 | 47,60 | 48,48 | 47,36 | 47,50 | 46,59 | 4.203.932 |
02 ene 2024 | 47,92 | 49,04 | 47,76 | 47,76 | 46,85 | 7.701.007 |
29 dic 2023 | 49,10 | 49,16 | 48,00 | 48,12 | 47,20 | 3.303.454 |
28 dic 2023 | 49,06 | 49,18 | 48,66 | 48,88 | 47,95 | 4.121.451 |
27 dic 2023 | 47,92 | 48,80 | 47,30 | 48,76 | 47,83 | 4.176.515 |
22 dic 2023 | 47,94 | 48,58 | 46,18 | 48,32 | 47,40 | 11.317.153 |
21 dic 2023 | 48,22 | 48,66 | 47,48 | 48,26 | 47,34 | 7.443.454 |
20 dic 2023 | 46,50 | 48,70 | 46,50 | 48,26 | 47,34 | 14.054.530 |
19 dic 2023 | 44,78 | 46,76 | 44,78 | 46,52 | 45,63 | 28.540.081 |
18 dic 2023 | 45,70 | 45,70 | 44,38 | 45,64 | 44,77 | 12.133.476 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |