Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 48,46 | 48,76 | 47,22 | 47,46 | 47,46 | 1.096.292 |
02 may 2024 | 46,62 | 47,74 | 46,10 | 47,49 | 47,49 | 1.020.600 |
01 may 2024 | 44,75 | 47,23 | 44,49 | 46,05 | 46,05 | 2.333.800 |
30 abr 2024 | 46,60 | 46,85 | 38,22 | 44,19 | 44,19 | 6.668.200 |
29 abr 2024 | 48,98 | 49,38 | 47,56 | 47,84 | 47,84 | 1.400.600 |
26 abr 2024 | 50,00 | 50,98 | 48,85 | 49,86 | 49,86 | 1.215.000 |
25 abr 2024 | 49,27 | 49,31 | 47,02 | 47,93 | 47,93 | 1.122.400 |
24 abr 2024 | 48,84 | 50,40 | 48,62 | 49,93 | 49,93 | 1.245.800 |
23 abr 2024 | 48,18 | 50,00 | 47,97 | 48,72 | 48,72 | 1.184.900 |
22 abr 2024 | 48,08 | 48,42 | 46,63 | 47,64 | 47,64 | 784.500 |
19 abr 2024 | 47,52 | 48,19 | 46,53 | 47,53 | 47,53 | 1.175.500 |
18 abr 2024 | 47,91 | 48,83 | 46,40 | 47,51 | 47,51 | 1.946.300 |
17 abr 2024 | 51,67 | 52,44 | 47,96 | 48,03 | 48,03 | 1.678.600 |
16 abr 2024 | 51,40 | 53,06 | 50,70 | 51,82 | 51,82 | 1.007.700 |
15 abr 2024 | 51,76 | 53,04 | 50,28 | 51,50 | 51,50 | 2.616.400 |
12 abr 2024 | 55,13 | 55,60 | 50,07 | 51,79 | 51,79 | 2.002.800 |
11 abr 2024 | 57,15 | 57,85 | 55,22 | 55,73 | 55,73 | 1.053.900 |
10 abr 2024 | 53,71 | 57,03 | 53,71 | 56,84 | 56,84 | 780.400 |
09 abr 2024 | 53,77 | 55,33 | 53,45 | 55,12 | 55,12 | 852.400 |
08 abr 2024 | 55,99 | 55,99 | 53,76 | 53,81 | 53,81 | 809.000 |
05 abr 2024 | 55,60 | 56,13 | 54,44 | 55,91 | 55,91 | 695.000 |
04 abr 2024 | 56,95 | 58,12 | 55,90 | 56,05 | 56,05 | 763.100 |
03 abr 2024 | 55,40 | 57,49 | 55,12 | 56,95 | 56,95 | 1.080.400 |
02 abr 2024 | 58,51 | 58,51 | 54,42 | 55,70 | 55,70 | 1.164.600 |
01 abr 2024 | 58,66 | 59,91 | 57,56 | 59,71 | 59,71 | 963.600 |
28 mar 2024 | 58,47 | 58,96 | 56,82 | 58,78 | 58,78 | 1.253.200 |
27 mar 2024 | 59,36 | 59,36 | 57,64 | 58,49 | 58,49 | 1.035.400 |
26 mar 2024 | 56,32 | 59,07 | 55,88 | 59,00 | 59,00 | 1.218.600 |
25 mar 2024 | 55,36 | 56,72 | 55,08 | 55,53 | 55,53 | 738.300 |
22 mar 2024 | 57,00 | 57,00 | 55,21 | 55,39 | 55,39 | 995.000 |
21 mar 2024 | 56,00 | 57,29 | 55,60 | 56,61 | 56,61 | 1.170.200 |
20 mar 2024 | 56,34 | 56,34 | 53,19 | 55,52 | 55,52 | 1.560.300 |
19 mar 2024 | 55,75 | 57,70 | 55,56 | 56,92 | 56,92 | 1.083.300 |
18 mar 2024 | 57,06 | 57,48 | 55,97 | 56,26 | 56,26 | 975.400 |
15 mar 2024 | 55,99 | 57,04 | 55,45 | 56,74 | 56,74 | 1.057.000 |
14 mar 2024 | 57,07 | 57,17 | 55,17 | 56,48 | 56,48 | 1.557.300 |
13 mar 2024 | 58,56 | 59,54 | 56,85 | 57,36 | 57,36 | 1.133.300 |
12 mar 2024 | 60,64 | 60,64 | 57,82 | 58,50 | 58,50 | 1.635.500 |
11 mar 2024 | 61,46 | 63,07 | 60,31 | 60,69 | 60,69 | 610.000 |
08 mar 2024 | 63,40 | 63,40 | 61,30 | 61,63 | 61,63 | 627.200 |
07 mar 2024 | 61,48 | 62,58 | 60,26 | 62,44 | 62,44 | 1.656.600 |
06 mar 2024 | 62,00 | 64,33 | 60,24 | 60,94 | 60,94 | 1.699.600 |
05 mar 2024 | 64,32 | 64,58 | 60,76 | 62,47 | 62,47 | 1.319.500 |
04 mar 2024 | 64,14 | 66,00 | 61,81 | 64,63 | 64,63 | 1.525.200 |
01 mar 2024 | 62,86 | 65,74 | 61,52 | 63,89 | 63,89 | 2.801.100 |
29 feb 2024 | 64,09 | 65,72 | 60,98 | 61,97 | 61,97 | 2.018.800 |
28 feb 2024 | 70,45 | 70,45 | 63,50 | 64,05 | 64,05 | 2.002.000 |
27 feb 2024 | 69,56 | 70,84 | 66,29 | 69,35 | 69,35 | 2.923.100 |
26 feb 2024 | 68,79 | 71,90 | 67,92 | 71,73 | 71,73 | 1.603.300 |
23 feb 2024 | 67,49 | 68,73 | 67,02 | 68,47 | 68,47 | 771.200 |
22 feb 2024 | 67,59 | 68,17 | 66,90 | 67,59 | 67,59 | 793.700 |
21 feb 2024 | 67,13 | 67,93 | 66,27 | 66,89 | 66,89 | 936.500 |
20 feb 2024 | 68,07 | 69,80 | 67,25 | 67,85 | 67,85 | 854.100 |
16 feb 2024 | 67,58 | 69,20 | 67,10 | 68,78 | 68,78 | 991.200 |
15 feb 2024 | 67,99 | 68,65 | 66,87 | 67,58 | 67,58 | 1.030.500 |
14 feb 2024 | 67,04 | 68,24 | 66,24 | 67,39 | 67,39 | 1.194.600 |
13 feb 2024 | 66,68 | 67,54 | 64,51 | 66,17 | 66,17 | 1.321.000 |
12 feb 2024 | 68,50 | 69,00 | 66,94 | 67,75 | 67,75 | 1.298.900 |
09 feb 2024 | 68,82 | 69,39 | 68,11 | 68,56 | 68,56 | 2.591.300 |
08 feb 2024 | 66,79 | 68,64 | 66,79 | 68,12 | 68,12 | 2.622.200 |
07 feb 2024 | 67,25 | 67,30 | 65,49 | 66,70 | 66,70 | 601.700 |
06 feb 2024 | 68,57 | 68,57 | 66,48 | 67,31 | 67,31 | 877.800 |
05 feb 2024 | 65,74 | 68,17 | 63,51 | 68,16 | 68,16 | 2.510.200 |
02 feb 2024 | 61,60 | 62,99 | 60,52 | 62,56 | 62,56 | 947.700 |
01 feb 2024 | 63,45 | 64,92 | 61,89 | 62,13 | 62,13 | 1.809.700 |
31 ene 2024 | 66,23 | 66,74 | 63,28 | 63,29 | 63,29 | 1.111.000 |
30 ene 2024 | 65,53 | 66,67 | 64,32 | 65,97 | 65,97 | 1.213.300 |
29 ene 2024 | 63,38 | 66,05 | 63,08 | 65,36 | 65,36 | 1.455.200 |
26 ene 2024 | 66,02 | 66,29 | 63,73 | 64,04 | 64,04 | 1.418.500 |
25 ene 2024 | 67,60 | 68,26 | 66,00 | 66,25 | 66,25 | 1.475.500 |
24 ene 2024 | 66,74 | 67,64 | 65,50 | 66,52 | 66,52 | 1.585.600 |
23 ene 2024 | 63,81 | 66,62 | 62,35 | 66,18 | 66,18 | 2.045.000 |
22 ene 2024 | 64,04 | 66,02 | 64,04 | 65,45 | 65,45 | 1.318.900 |
19 ene 2024 | 63,98 | 64,15 | 62,94 | 63,80 | 63,80 | 1.818.400 |
18 ene 2024 | 66,58 | 66,58 | 62,17 | 63,88 | 63,88 | 1.894.100 |
17 ene 2024 | 65,58 | 67,69 | 65,39 | 65,92 | 65,92 | 1.941.500 |
16 ene 2024 | 69,22 | 69,22 | 66,12 | 66,30 | 66,30 | 1.874.700 |
12 ene 2024 | 66,80 | 71,06 | 66,50 | 70,23 | 70,23 | 2.406.500 |
11 ene 2024 | 69,42 | 69,70 | 65,33 | 66,09 | 66,09 | 1.991.600 |
10 ene 2024 | 72,50 | 73,00 | 68,78 | 69,36 | 69,36 | 1.978.600 |
09 ene 2024 | 68,34 | 73,80 | 67,80 | 72,47 | 72,47 | 2.987.700 |
08 ene 2024 | 59,36 | 69,25 | 58,57 | 68,35 | 68,35 | 4.474.700 |
05 ene 2024 | 60,26 | 60,40 | 58,58 | 59,61 | 59,61 | 1.762.900 |
04 ene 2024 | 60,00 | 64,91 | 59,45 | 60,73 | 60,73 | 2.834.900 |
03 ene 2024 | 60,32 | 61,55 | 59,64 | 60,00 | 60,00 | 1.531.400 |
02 ene 2024 | 59,89 | 61,67 | 59,20 | 61,27 | 61,27 | 997.700 |
29 dic 2023 | 62,60 | 63,38 | 59,81 | 59,86 | 59,86 | 1.628.900 |
28 dic 2023 | 62,90 | 64,50 | 61,27 | 62,83 | 62,83 | 1.823.600 |
27 dic 2023 | 60,23 | 63,21 | 59,71 | 62,94 | 62,94 | 1.401.700 |
26 dic 2023 | 57,80 | 60,71 | 56,75 | 60,10 | 60,10 | 1.161.700 |
22 dic 2023 | 56,00 | 60,71 | 55,71 | 57,72 | 57,72 | 2.565.400 |
21 dic 2023 | 55,73 | 56,69 | 54,08 | 54,44 | 54,44 | 1.251.300 |
20 dic 2023 | 57,09 | 58,36 | 54,87 | 54,96 | 54,96 | 1.912.900 |
19 dic 2023 | 56,50 | 58,55 | 56,24 | 57,98 | 57,98 | 1.673.400 |
18 dic 2023 | 52,37 | 57,13 | 52,10 | 55,98 | 55,98 | 3.000.400 |
15 dic 2023 | 52,21 | 54,14 | 50,82 | 52,68 | 52,68 | 5.543.900 |
14 dic 2023 | 53,27 | 53,29 | 46,44 | 52,18 | 52,18 | 15.422.100 |
13 dic 2023 | 61,81 | 62,94 | 59,89 | 62,88 | 62,88 | 1.865.600 |
12 dic 2023 | 60,36 | 61,87 | 59,44 | 61,76 | 61,76 | 1.445.800 |
11 dic 2023 | 61,92 | 62,01 | 56,38 | 59,88 | 59,88 | 3.094.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |