Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 47,48 | 47,74 | 47,06 | 47,54 | 47,54 | 33.278 |
02 may 2024 | 47,42 | 47,44 | 46,38 | 47,34 | 47,34 | 17.545 |
30 abr 2024 | 47,40 | 47,40 | 47,02 | 47,06 | 47,06 | 26.034 |
29 abr 2024 | 47,00 | 47,26 | 46,52 | 47,26 | 47,26 | 24.366 |
26 abr 2024 | 46,12 | 46,94 | 45,96 | 46,82 | 46,82 | 21.100 |
25 abr 2024 | 47,40 | 47,40 | 45,84 | 46,10 | 46,10 | 21.166 |
24 abr 2024 | 46,44 | 47,38 | 46,42 | 47,38 | 47,38 | 47.618 |
23 abr 2024 | 47,18 | 47,18 | 46,64 | 46,72 | 46,72 | 12.878 |
22 abr 2024 | 46,60 | 47,20 | 46,42 | 46,96 | 46,96 | 15.958 |
19 abr 2024 | 46,60 | 46,68 | 46,18 | 46,56 | 46,56 | 15.185 |
18 abr 2024 | 46,32 | 46,88 | 46,04 | 46,88 | 46,88 | 15.420 |
17 abr 2024 | 46,90 | 47,30 | 46,26 | 46,26 | 46,26 | 14.282 |
16 abr 2024 | 47,10 | 47,10 | 46,34 | 46,88 | 46,88 | 27.075 |
15 abr 2024 | 47,92 | 48,20 | 47,62 | 47,72 | 47,72 | 16.211 |
12 abr 2024 | 48,10 | 48,64 | 47,78 | 47,78 | 47,78 | 44.258 |
11 abr 2024 | 47,58 | 48,10 | 47,34 | 47,90 | 47,90 | 33.680 |
10 abr 2024 | 47,34 | 48,14 | 46,98 | 47,36 | 47,36 | 39.360 |
09 abr 2024 | 47,12 | 47,58 | 47,00 | 47,02 | 47,02 | 35.847 |
08 abr 2024 | 46,72 | 47,28 | 46,62 | 47,26 | 47,26 | 56.624 |
05 abr 2024 | 46,90 | 46,98 | 46,40 | 46,68 | 46,68 | 30.238 |
04 abr 2024 | 47,00 | 47,26 | 46,78 | 47,08 | 47,08 | 21.701 |
03 abr 2024 | 46,88 | 47,14 | 46,28 | 46,86 | 46,86 | 20.169 |
02 abr 2024 | 47,70 | 47,88 | 46,52 | 46,70 | 46,70 | 30.858 |
28 mar 2024 | 47,26 | 47,80 | 46,88 | 47,54 | 47,54 | 19.479 |
27 mar 2024 | 48,00 | 48,18 | 47,16 | 47,22 | 47,22 | 14.380 |
26 mar 2024 | 47,46 | 48,10 | 47,46 | 48,00 | 48,00 | 21.429 |
25 mar 2024 | 46,50 | 47,70 | 46,48 | 47,50 | 47,50 | 25.490 |
22 mar 2024 | 46,70 | 47,12 | 46,50 | 46,66 | 46,66 | 39.415 |
21 mar 2024 | 48,30 | 48,50 | 46,00 | 46,70 | 46,70 | 53.043 |
20 mar 2024 | 48,00 | 48,22 | 47,76 | 47,88 | 47,88 | 16.131 |
19 mar 2024 | 48,08 | 48,30 | 47,72 | 47,96 | 47,96 | 27.353 |
18 mar 2024 | 48,30 | 48,68 | 48,16 | 48,16 | 48,16 | 18.888 |
15 mar 2024 | 48,20 | 48,70 | 47,54 | 48,02 | 48,02 | 153.974 |
14 mar 2024 | 47,94 | 48,14 | 47,58 | 48,14 | 48,14 | 20.298 |
13 mar 2024 | 48,02 | 48,20 | 47,48 | 47,86 | 47,86 | 26.740 |
12 mar 2024 | 47,80 | 48,00 | 47,36 | 47,94 | 47,94 | 24.053 |
11 mar 2024 | 46,40 | 47,74 | 46,40 | 47,62 | 47,62 | 30.948 |
08 mar 2024 | 47,40 | 47,40 | 46,44 | 46,88 | 46,88 | 24.215 |
07 mar 2024 | 47,18 | 47,60 | 47,10 | 47,18 | 47,18 | 14.911 |
06 mar 2024 | 46,36 | 47,66 | 46,24 | 47,46 | 47,46 | 25.109 |
05 mar 2024 | 46,80 | 46,92 | 45,60 | 46,02 | 46,02 | 37.171 |
04 mar 2024 | 47,14 | 47,88 | 46,98 | 47,32 | 47,32 | 27.636 |
01 mar 2024 | 48,00 | 50,35 | 47,22 | 47,80 | 47,80 | 199.531 |
29 feb 2024 | 45,74 | 45,80 | 45,24 | 45,76 | 45,76 | 66.333 |
28 feb 2024 | 46,32 | 46,56 | 45,66 | 45,72 | 45,72 | 18.788 |
27 feb 2024 | 46,50 | 46,64 | 45,94 | 46,44 | 46,44 | 29.742 |
26 feb 2024 | 47,24 | 47,26 | 46,36 | 46,60 | 46,60 | 26.989 |
23 feb 2024 | 47,00 | 47,40 | 46,70 | 47,36 | 47,36 | 34.000 |
22 feb 2024 | 47,26 | 47,46 | 46,74 | 46,82 | 46,82 | 32.580 |
21 feb 2024 | 46,58 | 47,00 | 46,54 | 46,84 | 46,84 | 24.389 |
20 feb 2024 | 46,50 | 47,00 | 46,20 | 46,68 | 46,68 | 35.034 |
19 feb 2024 | 47,00 | 47,14 | 46,56 | 46,64 | 46,64 | 46.000 |
16 feb 2024 | 46,80 | 47,78 | 46,80 | 47,24 | 47,24 | 41.368 |
15 feb 2024 | 46,40 | 47,08 | 46,36 | 46,70 | 46,70 | 51.654 |
14 feb 2024 | 46,40 | 46,68 | 44,74 | 46,30 | 46,30 | 57.005 |
13 feb 2024 | 47,74 | 47,74 | 46,30 | 46,92 | 46,92 | 45.061 |
12 feb 2024 | 47,64 | 48,26 | 47,52 | 47,96 | 47,96 | 48.995 |
09 feb 2024 | 47,14 | 47,64 | 46,60 | 47,56 | 47,56 | 35.950 |
08 feb 2024 | 46,86 | 47,70 | 46,86 | 47,42 | 47,42 | 48.005 |
07 feb 2024 | 46,68 | 46,98 | 45,74 | 46,96 | 46,96 | 46.998 |
06 feb 2024 | 45,66 | 46,80 | 45,42 | 46,76 | 46,76 | 73.941 |
05 feb 2024 | 45,52 | 46,12 | 44,82 | 45,08 | 45,08 | 38.771 |
02 feb 2024 | 45,26 | 45,70 | 44,98 | 45,70 | 45,70 | 49.728 |
01 feb 2024 | 45,00 | 45,42 | 44,96 | 45,20 | 45,20 | 33.025 |
31 ene 2024 | 46,22 | 46,62 | 45,02 | 45,26 | 45,26 | 55.383 |
30 ene 2024 | 45,72 | 46,32 | 45,64 | 46,28 | 46,28 | 27.202 |
29 ene 2024 | 45,90 | 46,02 | 45,42 | 45,68 | 45,68 | 25.101 |
26 ene 2024 | 46,00 | 46,48 | 45,96 | 45,96 | 45,96 | 52.288 |
25 ene 2024 | 45,30 | 46,16 | 45,30 | 46,02 | 46,02 | 44.630 |
24 ene 2024 | 45,24 | 45,54 | 45,06 | 45,42 | 45,42 | 32.523 |
23 ene 2024 | 45,14 | 45,76 | 45,08 | 45,08 | 45,08 | 35.328 |
22 ene 2024 | 45,46 | 45,78 | 44,90 | 45,14 | 45,14 | 31.183 |
19 ene 2024 | 45,00 | 45,40 | 44,74 | 45,24 | 45,24 | 72.829 |
18 ene 2024 | 44,78 | 44,86 | 44,18 | 44,86 | 44,86 | 32.069 |
17 ene 2024 | 44,04 | 44,58 | 43,68 | 44,56 | 44,56 | 25.720 |
16 ene 2024 | 44,72 | 45,14 | 44,42 | 44,42 | 44,42 | 31.195 |
15 ene 2024 | 45,68 | 45,70 | 45,12 | 45,12 | 45,12 | 30.511 |
12 ene 2024 | 44,70 | 45,68 | 44,70 | 45,30 | 45,30 | 38.445 |
11 ene 2024 | 44,28 | 44,80 | 44,12 | 44,60 | 44,60 | 43.848 |
10 ene 2024 | 44,46 | 44,64 | 44,04 | 44,38 | 44,38 | 34.198 |
09 ene 2024 | 44,76 | 45,10 | 44,52 | 44,66 | 44,66 | 37.899 |
08 ene 2024 | 44,26 | 44,70 | 43,60 | 44,62 | 44,62 | 38.192 |
05 ene 2024 | 44,70 | 45,10 | 43,70 | 44,36 | 44,36 | 34.423 |
04 ene 2024 | 44,34 | 45,12 | 44,20 | 44,96 | 44,96 | 32.426 |
03 ene 2024 | 45,52 | 45,82 | 44,14 | 44,50 | 44,50 | 53.102 |
02 ene 2024 | 46,52 | 46,90 | 45,36 | 45,82 | 45,82 | 41.370 |
29 dic 2023 | 46,36 | 46,72 | 46,30 | 46,52 | 46,52 | 43.390 |
28 dic 2023 | 46,20 | 46,58 | 46,20 | 46,52 | 46,52 | 29.797 |
27 dic 2023 | 46,20 | 46,58 | 45,86 | 46,20 | 46,20 | 64.923 |
22 dic 2023 | 45,74 | 46,34 | 45,74 | 46,22 | 46,22 | 49.453 |
21 dic 2023 | 45,74 | 46,00 | 45,08 | 45,90 | 45,90 | 42.765 |
20 dic 2023 | 45,84 | 46,28 | 45,60 | 46,12 | 46,12 | 60.989 |
19 dic 2023 | 45,20 | 45,90 | 45,10 | 45,84 | 45,84 | 65.463 |
18 dic 2023 | 44,60 | 45,62 | 44,40 | 45,24 | 45,24 | 70.085 |
15 dic 2023 | 44,48 | 45,06 | 44,42 | 44,90 | 44,90 | 133.303 |
14 dic 2023 | 44,00 | 44,76 | 43,98 | 44,30 | 44,30 | 76.863 |
13 dic 2023 | 43,52 | 44,06 | 43,30 | 43,62 | 43,62 | 56.420 |
12 dic 2023 | 43,52 | 43,86 | 43,24 | 43,80 | 43,80 | 48.253 |
11 dic 2023 | 43,50 | 43,78 | 43,38 | 43,62 | 43,62 | 31.838 |
08 dic 2023 | 43,10 | 43,66 | 42,94 | 43,50 | 43,50 | 41.107 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |