Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 47,70 | 48,00 | 47,70 | 47,80 | 47,80 | 1895 |
25 abr 2024 | 48,20 | 48,35 | 47,80 | 47,90 | 47,90 | 3210 |
24 abr 2024 | 48,05 | 48,45 | 48,05 | 48,25 | 48,25 | 1582 |
23 abr 2024 | 48,60 | 48,70 | 48,00 | 48,20 | 48,20 | 5053 |
22 abr 2024 | 48,30 | 48,85 | 48,15 | 48,35 | 48,35 | 3555 |
19 abr 2024 | 48,40 | 48,40 | 47,70 | 48,00 | 48,00 | 2539 |
18 abr 2024 | 47,90 | 48,30 | 47,50 | 48,05 | 48,05 | 10.676 |
17 abr 2024 | 46,95 | 47,55 | 46,75 | 47,05 | 47,05 | 2789 |
16 abr 2024 | 47,00 | 47,30 | 46,50 | 46,95 | 46,95 | 2655 |
15 abr 2024 | 47,20 | 47,25 | 46,80 | 46,90 | 46,90 | 4491 |
12 abr 2024 | 47,15 | 47,50 | 47,15 | 47,30 | 47,30 | 1243 |
11 abr 2024 | 47,25 | 47,45 | 47,10 | 47,35 | 47,35 | 832 |
10 abr 2024 | 47,25 | 47,45 | 47,00 | 47,10 | 47,10 | 5186 |
09 abr 2024 | 47,40 | 47,65 | 47,15 | 47,25 | 47,25 | 1408 |
08 abr 2024 | 47,90 | 47,90 | 47,50 | 47,50 | 47,50 | 1358 |
05 abr 2024 | 47,60 | 48,00 | 47,60 | 48,20 | 48,20 | 246 |
04 abr 2024 | 47,95 | 48,45 | 47,85 | 48,20 | 48,20 | 1624 |
03 abr 2024 | 48,05 | 48,05 | 47,75 | 47,95 | 47,95 | 1661 |
02 abr 2024 | 48,05 | 48,95 | 47,80 | 48,00 | 48,00 | 3013 |
28 mar 2024 | 48,15 | 48,65 | 47,40 | 47,95 | 47,95 | 8229 |
27 mar 2024 | 48,50 | 48,95 | 47,95 | 48,95 | 48,95 | 4370 |
26 mar 2024 | 48,30 | 48,40 | 47,90 | 48,35 | 48,35 | 3811 |
25 mar 2024 | 48,40 | 48,40 | 47,50 | 48,25 | 48,25 | 5510 |
22 mar 2024 | 47,25 | 48,05 | 47,25 | 48,05 | 48,05 | 4383 |
21 mar 2024 | 48,00 | 48,00 | 47,05 | 47,50 | 47,50 | 14.868 |
20 mar 2024 | 47,50 | 47,50 | 47,00 | 47,00 | 47,00 | 17.125 |
19 mar 2024 | 48,15 | 48,50 | 47,40 | 47,50 | 47,50 | 16.511 |
18 mar 2024 | 47,35 | 47,50 | 47,25 | 47,35 | 47,35 | 3290 |
15 mar 2024 | 47,80 | 48,00 | 46,90 | 46,90 | 46,90 | 10.102 |
14 mar 2024 | 48,30 | 48,30 | 47,80 | 47,80 | 47,80 | 1941 |
13 mar 2024 | 49,05 | 49,05 | 48,15 | 48,30 | 48,30 | 1416 |
12 mar 2024 | 49,05 | 49,05 | 48,40 | 48,40 | 48,40 | 3285 |
11 mar 2024 | 48,40 | 49,00 | 47,90 | 48,30 | 48,30 | 8596 |
08 mar 2024 | 49,20 | 49,20 | 48,40 | 48,40 | 48,40 | 2743 |
07 mar 2024 | 48,35 | 49,35 | 48,35 | 49,30 | 49,30 | 596 |
06 mar 2024 | 48,35 | 49,45 | 48,30 | 49,35 | 49,35 | 1324 |
05 mar 2024 | 48,20 | 49,00 | 48,20 | 49,00 | 49,00 | 4284 |
04 mar 2024 | 48,20 | 48,90 | 47,95 | 48,80 | 48,80 | 4291 |
01 mar 2024 | 48,15 | 48,25 | 47,40 | 48,10 | 48,10 | 8266 |
29 feb 2024 | 48,20 | 48,30 | 47,45 | 47,80 | 47,80 | 1208 |
28 feb 2024 | 48,65 | 48,65 | 47,60 | 48,35 | 48,35 | 7276 |
27 feb 2024 | 47,75 | 48,55 | 47,75 | 48,55 | 48,55 | 1085 |
26 feb 2024 | 48,60 | 48,60 | 47,70 | 47,75 | 47,75 | 9496 |
23 feb 2024 | 48,80 | 48,85 | 48,20 | 48,55 | 48,55 | 2568 |
22 feb 2024 | 48,80 | 48,95 | 47,15 | 48,50 | 48,50 | 24.422 |
21 feb 2024 | 47,45 | 48,05 | 47,45 | 48,00 | 48,00 | 1500 |
20 feb 2024 | 47,10 | 47,70 | 47,10 | 47,45 | 47,45 | 2485 |
19 feb 2024 | 47,40 | 47,50 | 47,20 | 47,30 | 47,30 | 3383 |
16 feb 2024 | 48,15 | 48,15 | 46,95 | 47,00 | 47,00 | 4363 |
15 feb 2024 | 47,65 | 48,65 | 47,00 | 47,00 | 47,00 | 9446 |
14 feb 2024 | 48,35 | 48,60 | 47,75 | 48,05 | 48,05 | 1835 |
13 feb 2024 | 48,75 | 48,75 | 47,90 | 48,35 | 48,35 | 486 |
12 feb 2024 | 48,80 | 48,80 | 48,00 | 48,35 | 48,35 | 215 |
09 feb 2024 | 48,25 | 48,85 | 47,80 | 48,35 | 48,35 | 5795 |
08 feb 2024 | 48,10 | 49,30 | 47,50 | 49,15 | 49,15 | 1803 |
07 feb 2024 | 47,85 | 49,15 | 47,85 | 48,65 | 48,65 | 2938 |
06 feb 2024 | 49,00 | 49,00 | 48,00 | 48,25 | 48,25 | 3374 |
05 feb 2024 | 48,60 | 48,95 | 48,40 | 48,85 | 48,85 | 1739 |
02 feb 2024 | 49,50 | 49,50 | 48,20 | 49,35 | 49,35 | 1961 |
01 feb 2024 | 48,50 | 49,00 | 48,25 | 48,30 | 48,30 | 3266 |
31 ene 2024 | 48,60 | 48,60 | 47,45 | 48,05 | 48,05 | 2700 |
30 ene 2024 | 47,80 | 48,70 | 47,35 | 47,45 | 47,45 | 1982 |
29 ene 2024 | 48,85 | 48,95 | 47,75 | 47,80 | 47,80 | 4536 |
26 ene 2024 | 48,70 | 48,80 | 47,90 | 48,70 | 48,70 | 914 |
25 ene 2024 | 48,60 | 48,80 | 47,85 | 48,25 | 48,25 | 1418 |
24 ene 2024 | 48,55 | 48,55 | 47,90 | 48,35 | 48,35 | 3966 |
23 ene 2024 | 47,30 | 47,95 | 47,30 | 47,65 | 47,65 | 4041 |
22 ene 2024 | 49,25 | 49,25 | 47,80 | 47,80 | 47,80 | 10.003 |
19 ene 2024 | 48,90 | 48,95 | 48,30 | 48,45 | 48,45 | 1476 |
18 ene 2024 | 49,40 | 49,45 | 48,40 | 48,45 | 48,45 | 3653 |
17 ene 2024 | 50,50 | 50,90 | 49,60 | 50,00 | 50,00 | 16.267 |
16 ene 2024 | 49,05 | 50,50 | 49,05 | 50,30 | 50,30 | 6122 |
15 ene 2024 | 49,45 | 49,45 | 49,25 | 49,50 | 49,50 | 403 |
12 ene 2024 | 49,45 | 49,80 | 49,15 | 49,50 | 49,50 | 3997 |
11 ene 2024 | 49,30 | 49,45 | 48,95 | 49,25 | 49,25 | 2946 |
10 ene 2024 | 48,85 | 49,25 | 48,85 | 49,00 | 49,00 | 1554 |
09 ene 2024 | 48,70 | 48,80 | 48,50 | 48,80 | 48,80 | 1479 |
08 ene 2024 | 47,90 | 48,50 | 47,90 | 48,30 | 48,30 | 1484 |
05 ene 2024 | 48,45 | 48,45 | 47,85 | 48,10 | 48,10 | 1668 |
04 ene 2024 | 47,80 | 48,50 | 47,80 | 48,50 | 48,50 | 3236 |
03 ene 2024 | 48,05 | 48,10 | 47,75 | 47,95 | 47,95 | 887 |
02 ene 2024 | 47,65 | 48,45 | 47,65 | 48,30 | 48,30 | 2457 |
29 dic 2023 | 48,55 | 48,55 | 47,70 | 48,00 | 48,00 | 1350 |
28 dic 2023 | 48,50 | 48,50 | 47,95 | 48,15 | 48,15 | 2516 |
27 dic 2023 | 48,25 | 48,25 | 47,25 | 48,05 | 48,05 | 2321 |
22 dic 2023 | 47,60 | 48,05 | 47,55 | 47,80 | 47,80 | 3619 |
21 dic 2023 | 47,55 | 48,15 | 47,50 | 47,95 | 47,95 | 2290 |
20 dic 2023 | 47,40 | 48,45 | 47,40 | 48,05 | 48,05 | 4588 |
19 dic 2023 | 47,85 | 47,95 | 47,15 | 47,65 | 47,65 | 6727 |
18 dic 2023 | 49,40 | 49,40 | 46,50 | 47,55 | 47,55 | 26.748 |
15 dic 2023 | 48,60 | 49,40 | 48,50 | 48,95 | 48,95 | 12.608 |
14 dic 2023 | 48,70 | 49,35 | 48,50 | 48,65 | 48,65 | 7219 |
13 dic 2023 | 48,55 | 49,10 | 48,50 | 49,00 | 49,00 | 2577 |
12 dic 2023 | 48,65 | 48,85 | 48,60 | 48,70 | 48,70 | 793 |
11 dic 2023 | 49,15 | 49,20 | 48,45 | 49,15 | 49,15 | 5472 |
08 dic 2023 | 48,85 | 48,85 | 48,40 | 48,60 | 48,60 | 903 |
07 dic 2023 | 48,00 | 48,80 | 48,00 | 48,60 | 48,60 | 5290 |
06 dic 2023 | 48,20 | 48,20 | 47,80 | 48,00 | 48,00 | 15.301 |
05 dic 2023 | 48,60 | 48,90 | 47,85 | 48,00 | 48,00 | 6217 |
04 dic 2023 | 49,75 | 49,80 | 48,90 | 48,90 | 48,90 | 1664 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |