Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 50,22 | 50,61 | 49,97 | 50,08 | 50,08 | 8.248.000 |
27 mar 2024 | 50,79 | 50,88 | 49,45 | 50,11 | 50,11 | 11.450.100 |
26 mar 2024 | 50,81 | 50,96 | 50,00 | 50,03 | 50,03 | 6.904.800 |
25 mar 2024 | 49,42 | 50,45 | 49,38 | 50,25 | 50,25 | 8.755.900 |
22 mar 2024 | 50,07 | 50,33 | 49,25 | 49,41 | 49,41 | 8.938.300 |
21 mar 2024 | 50,76 | 51,36 | 50,50 | 50,53 | 50,53 | 13.537.000 |
20 mar 2024 | 48,44 | 50,47 | 48,29 | 50,21 | 50,21 | 15.661.800 |
19 mar 2024 | 48,05 | 48,78 | 47,45 | 48,51 | 48,51 | 11.645.300 |
18 mar 2024 | 48,90 | 49,12 | 48,03 | 48,79 | 48,79 | 8.728.900 |
15 mar 2024 | 48,22 | 49,15 | 48,15 | 48,66 | 48,66 | 11.890.100 |
14 mar 2024 | 50,38 | 50,61 | 48,19 | 48,74 | 48,74 | 17.854.600 |
13 mar 2024 | 49,94 | 51,31 | 49,78 | 50,36 | 50,36 | 9.033.700 |
12 mar 2024 | 50,83 | 50,89 | 49,53 | 50,25 | 50,25 | 10.073.700 |
11 mar 2024 | 50,94 | 51,80 | 50,49 | 50,65 | 50,65 | 11.376.900 |
08 mar 2024 | 50,81 | 52,43 | 50,24 | 50,75 | 50,75 | 16.404.400 |
07 mar 2024 | 50,07 | 50,59 | 49,49 | 50,25 | 50,25 | 8.873.600 |
06 mar 2024 | 49,91 | 50,17 | 48,97 | 49,68 | 49,68 | 12.097.400 |
05 mar 2024 | 50,00 | 50,47 | 48,58 | 48,90 | 48,90 | 14.098.000 |
04 mar 2024 | 51,37 | 51,48 | 50,19 | 50,68 | 50,68 | 9.194.800 |
01 mar 2024 | 51,07 | 51,59 | 50,36 | 51,14 | 51,14 | 10.869.900 |
29 feb 2024 | 52,06 | 52,33 | 50,71 | 51,25 | 51,25 | 12.412.400 |
28 feb 2024 | 51,30 | 52,08 | 50,91 | 51,16 | 51,16 | 12.116.300 |
27 feb 2024 | 50,82 | 51,54 | 50,60 | 51,54 | 51,54 | 14.213.500 |
26 feb 2024 | 48,44 | 50,14 | 48,38 | 50,08 | 50,08 | 12.132.700 |
23 feb 2024 | 48,89 | 49,29 | 48,10 | 48,41 | 48,41 | 10.598.600 |
22 feb 2024 | 48,12 | 48,75 | 47,62 | 48,48 | 48,48 | 10.923.300 |
21 feb 2024 | 47,64 | 47,91 | 46,91 | 47,31 | 47,31 | 12.669.500 |
20 feb 2024 | 49,52 | 49,88 | 47,87 | 48,69 | 48,69 | 15.225.400 |
16 feb 2024 | 50,96 | 51,74 | 50,29 | 50,33 | 50,33 | 16.489.400 |
15 feb 2024 | 51,00 | 52,06 | 50,81 | 51,64 | 51,64 | 15.272.600 |
14 feb 2024 | 49,12 | 50,56 | 48,77 | 50,50 | 50,50 | 17.210.500 |
13 feb 2024 | 48,07 | 48,88 | 47,39 | 47,88 | 47,88 | 25.947.600 |
12 feb 2024 | 49,60 | 51,10 | 49,56 | 50,72 | 50,72 | 13.661.700 |
09 feb 2024 | 49,17 | 49,91 | 48,85 | 49,59 | 49,59 | 17.091.700 |
08 feb 2024 | 47,47 | 48,60 | 47,12 | 48,44 | 48,44 | 14.530.300 |
07 feb 2024 | 47,05 | 47,59 | 46,33 | 47,17 | 47,17 | 11.384.500 |
06 feb 2024 | 45,45 | 46,74 | 45,29 | 46,70 | 46,70 | 14.335.800 |
05 feb 2024 | 46,20 | 46,30 | 44,63 | 45,20 | 45,20 | 19.679.300 |
02 feb 2024 | 45,75 | 46,81 | 45,22 | 46,66 | 46,66 | 21.921.600 |
01 feb 2024 | 45,80 | 46,39 | 44,99 | 46,03 | 46,03 | 17.395.500 |
31 ene 2024 | 46,26 | 47,43 | 45,33 | 45,41 | 45,41 | 27.028.900 |
30 ene 2024 | 48,10 | 48,10 | 46,85 | 46,86 | 46,86 | 15.485.300 |
29 ene 2024 | 46,19 | 48,19 | 45,92 | 48,11 | 48,11 | 18.104.200 |
26 ene 2024 | 46,21 | 46,88 | 45,78 | 45,92 | 45,92 | 13.739.400 |
25 ene 2024 | 46,28 | 46,70 | 45,53 | 45,82 | 45,82 | 16.519.900 |
24 ene 2024 | 48,22 | 48,23 | 46,25 | 46,28 | 46,28 | 16.696.200 |
23 ene 2024 | 47,68 | 47,92 | 46,89 | 47,38 | 47,38 | 12.640.300 |
22 ene 2024 | 46,89 | 48,53 | 46,80 | 47,33 | 47,33 | 23.104.100 |
19 ene 2024 | 45,92 | 46,30 | 45,02 | 46,28 | 46,28 | 16.651.600 |
18 ene 2024 | 46,45 | 46,56 | 45,08 | 45,66 | 45,66 | 18.101.400 |
17 ene 2024 | 45,94 | 45,99 | 45,20 | 45,92 | 45,92 | 15.512.800 |
16 ene 2024 | 46,71 | 47,18 | 46,04 | 46,76 | 46,76 | 17.273.000 |
12 ene 2024 | 48,03 | 48,90 | 47,32 | 47,38 | 47,38 | 14.074.000 |
11 ene 2024 | 49,41 | 49,54 | 47,38 | 48,18 | 48,18 | 21.393.200 |
10 ene 2024 | 49,50 | 49,80 | 48,52 | 49,35 | 49,35 | 15.628.700 |
09 ene 2024 | 49,70 | 50,16 | 49,37 | 49,50 | 49,50 | 13.039.100 |
08 ene 2024 | 48,97 | 50,38 | 48,70 | 50,28 | 50,28 | 16.536.500 |
05 ene 2024 | 48,35 | 49,35 | 48,17 | 48,90 | 48,90 | 17.064.800 |
04 ene 2024 | 48,41 | 49,39 | 48,07 | 48,91 | 48,91 | 16.950.600 |
03 ene 2024 | 49,24 | 49,46 | 48,37 | 48,52 | 48,52 | 27.345.600 |
02 ene 2024 | 51,80 | 51,84 | 50,22 | 50,50 | 50,50 | 24.389.200 |
29 dic 2023 | 54,00 | 54,21 | 52,24 | 52,37 | 52,37 | 18.752.800 |
28 dic 2023 | 54,00 | 54,39 | 53,79 | 54,14 | 54,14 | 11.828.200 |
27 dic 2023 | 54,30 | 54,52 | 53,80 | 54,26 | 54,26 | 13.797.900 |
26 dic 2023 | 53,25 | 54,02 | 53,07 | 53,79 | 53,79 | 13.212.000 |
22 dic 2023 | 52,57 | 53,34 | 52,34 | 53,01 | 53,01 | 15.298.600 |
21 dic 2023 | 52,04 | 52,46 | 51,28 | 52,31 | 52,31 | 15.321.700 |
20 dic 2023 | 53,08 | 53,58 | 50,99 | 51,01 | 51,01 | 24.224.300 |
19 dic 2023 | 51,52 | 53,40 | 51,47 | 53,18 | 53,18 | 21.980.300 |
18 dic 2023 | 50,69 | 51,64 | 50,56 | 51,07 | 51,07 | 12.645.000 |
15 dic 2023 | 51,96 | 52,17 | 50,80 | 51,11 | 51,11 | 18.746.100 |
14 dic 2023 | 51,28 | 52,50 | 51,14 | 52,02 | 52,02 | 41.229.700 |
13 dic 2023 | 48,38 | 50,17 | 47,40 | 50,17 | 50,17 | 28.900.400 |
12 dic 2023 | 48,55 | 48,64 | 47,82 | 48,38 | 48,38 | 11.432.500 |
11 dic 2023 | 48,61 | 48,74 | 48,01 | 48,53 | 48,53 | 13.698.200 |
08 dic 2023 | 48,06 | 49,69 | 47,78 | 49,18 | 49,18 | 19.861.200 |
07 dic 2023 | 47,83 | 48,38 | 47,50 | 48,29 | 48,29 | 13.434.300 |
06 dic 2023 | 48,76 | 49,35 | 47,99 | 48,04 | 48,04 | 20.196.000 |
05 dic 2023 | 48,23 | 48,94 | 47,88 | 48,26 | 48,26 | 17.314.000 |
04 dic 2023 | 48,35 | 48,99 | 47,71 | 48,69 | 48,69 | 24.898.400 |
01 dic 2023 | 46,55 | 48,45 | 46,07 | 48,43 | 48,43 | 24.723.900 |
30 nov 2023 | 47,17 | 47,28 | 45,85 | 46,11 | 46,11 | 21.365.300 |
29 nov 2023 | 47,21 | 48,01 | 46,70 | 46,90 | 46,90 | 23.347.300 |
28 nov 2023 | 45,39 | 46,77 | 44,99 | 46,70 | 46,70 | 17.917.700 |
27 nov 2023 | 44,65 | 45,67 | 44,28 | 45,45 | 45,45 | 13.262.100 |
24 nov 2023 | 44,19 | 45,12 | 44,17 | 44,88 | 44,88 | 7.296.100 |
22 nov 2023 | 44,33 | 44,59 | 43,63 | 44,32 | 44,32 | 11.580.800 |
21 nov 2023 | 44,25 | 44,41 | 43,61 | 43,87 | 43,87 | 13.742.800 |
20 nov 2023 | 43,85 | 45,03 | 43,72 | 44,88 | 44,88 | 15.765.600 |
17 nov 2023 | 42,54 | 43,73 | 42,34 | 43,70 | 43,70 | 16.884.700 |
16 nov 2023 | 42,67 | 42,73 | 41,62 | 42,21 | 42,21 | 17.763.900 |
15 nov 2023 | 42,12 | 43,75 | 42,12 | 43,01 | 43,01 | 25.809.100 |
14 nov 2023 | 41,56 | 42,05 | 41,21 | 41,95 | 41,95 | 25.966.900 |
13 nov 2023 | 39,37 | 39,93 | 38,71 | 39,91 | 39,91 | 13.480.200 |
10 nov 2023 | 39,01 | 39,86 | 38,74 | 39,73 | 39,73 | 19.122.000 |
09 nov 2023 | 40,68 | 40,89 | 38,94 | 39,09 | 39,09 | 25.529.800 |
08 nov 2023 | 41,05 | 41,05 | 39,94 | 40,34 | 40,34 | 18.400.900 |
07 nov 2023 | 39,99 | 41,01 | 39,69 | 40,91 | 40,91 | 18.153.800 |
06 nov 2023 | 40,68 | 40,82 | 39,14 | 39,77 | 39,77 | 21.315.700 |
03 nov 2023 | 39,19 | 40,74 | 39,10 | 40,44 | 40,44 | 28.330.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |