Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 43,91 | 48,15 | 43,57 | 48,06 | 48,06 | 5.414.800 |
17 may 2024 | 43,20 | 44,67 | 42,41 | 44,18 | 44,18 | 4.827.000 |
16 may 2024 | 42,82 | 43,35 | 40,88 | 41,61 | 41,61 | 4.659.600 |
15 may 2024 | 40,60 | 43,42 | 40,26 | 42,89 | 42,89 | 7.058.400 |
14 may 2024 | 37,82 | 38,19 | 36,71 | 37,34 | 37,34 | 3.128.900 |
13 may 2024 | 38,91 | 39,78 | 38,60 | 39,37 | 39,37 | 3.272.700 |
10 may 2024 | 39,15 | 39,44 | 35,66 | 36,34 | 36,34 | 5.808.100 |
09 may 2024 | 37,11 | 38,99 | 36,54 | 38,62 | 38,62 | 4.543.200 |
08 may 2024 | 38,00 | 39,11 | 37,69 | 38,19 | 38,19 | 4.204.400 |
07 may 2024 | 40,07 | 41,07 | 39,10 | 39,47 | 39,47 | 2.127.900 |
06 may 2024 | 40,18 | 40,96 | 38,97 | 39,66 | 39,66 | 3.533.800 |
03 may 2024 | 37,31 | 38,54 | 37,28 | 38,34 | 38,34 | 4.547.000 |
02 may 2024 | 34,37 | 35,39 | 33,79 | 35,14 | 35,14 | 3.882.200 |
01 may 2024 | 33,15 | 35,29 | 31,82 | 32,19 | 32,19 | 8.532.800 |
30 abr 2024 | 37,40 | 37,97 | 34,57 | 34,75 | 34,75 | 5.843.600 |
29 abr 2024 | 39,21 | 40,22 | 38,22 | 39,90 | 39,90 | 3.211.300 |
26 abr 2024 | 41,05 | 42,41 | 40,29 | 40,94 | 40,94 | 3.425.600 |
25 abr 2024 | 40,13 | 42,55 | 39,78 | 42,28 | 42,28 | 3.812.000 |
24 abr 2024 | 44,15 | 44,67 | 41,06 | 41,32 | 41,32 | 5.266.300 |
23 abr 2024 | 44,51 | 45,96 | 44,45 | 44,94 | 44,94 | 3.458.000 |
22 abr 2024 | 44,52 | 45,55 | 43,89 | 45,15 | 45,15 | 4.674.400 |
19 abr 2024 | 42,74 | 43,35 | 41,21 | 42,22 | 42,22 | 5.424.000 |
18 abr 2024 | 39,84 | 42,14 | 39,20 | 41,31 | 41,31 | 6.303.800 |
17 abr 2024 | 40,00 | 40,78 | 36,41 | 38,08 | 38,08 | 8.490.400 |
16 abr 2024 | 41,14 | 41,38 | 39,16 | 40,55 | 40,55 | 5.637.600 |
15 abr 2024 | 45,58 | 45,89 | 40,00 | 41,29 | 41,29 | 7.622.100 |
12 abr 2024 | 51,01 | 51,34 | 44,24 | 46,14 | 46,14 | 8.171.000 |
11 abr 2024 | 52,09 | 52,29 | 50,17 | 51,74 | 51,74 | 4.621.300 |
10 abr 2024 | 47,44 | 51,08 | 47,17 | 51,08 | 51,08 | 4.968.600 |
09 abr 2024 | 51,97 | 52,54 | 48,33 | 49,45 | 49,45 | 5.242.400 |
08 abr 2024 | 54,49 | 54,51 | 52,91 | 53,74 | 53,74 | 5.466.700 |
05 abr 2024 | 46,89 | 49,36 | 46,75 | 47,45 | 47,45 | 4.706.000 |
04 abr 2024 | 47,60 | 50,49 | 47,37 | 49,17 | 49,17 | 5.448.300 |
03 abr 2024 | 45,50 | 47,23 | 45,25 | 45,56 | 45,56 | 3.287.500 |
02 abr 2024 | 44,21 | 46,50 | 43,62 | 45,73 | 45,73 | 8.003.200 |
01 abr 2024 | 52,03 | 52,14 | 48,95 | 51,57 | 51,57 | 5.876.500 |
28 mar 2024 | 53,59 | 54,71 | 52,78 | 53,25 | 53,25 | 6.171.300 |
27 mar 2024 | 54,59 | 54,85 | 49,69 | 50,06 | 50,06 | 5.211.200 |
26 mar 2024 | 53,81 | 53,91 | 51,34 | 51,49 | 51,49 | 4.445.700 |
25 mar 2024 | 48,34 | 54,22 | 48,34 | 54,06 | 54,06 | 7.978.000 |
22 mar 2024 | 44,50 | 44,71 | 42,41 | 44,16 | 44,16 | 6.033.000 |
21 mar 2024 | 49,59 | 49,79 | 45,62 | 46,11 | 46,11 | 6.038.300 |
20 mar 2024 | 43,74 | 47,51 | 41,82 | 47,25 | 47,25 | 6.471.800 |
19 mar 2024 | 44,30 | 47,25 | 41,89 | 45,11 | 45,11 | 7.294.000 |
18 mar 2024 | 50,53 | 51,47 | 48,25 | 48,80 | 48,80 | 4.880.000 |
15 mar 2024 | 50,28 | 54,68 | 49,72 | 52,43 | 52,43 | 6.211.100 |
14 mar 2024 | 57,99 | 58,35 | 51,10 | 52,82 | 52,82 | 6.062.500 |
13 mar 2024 | 58,81 | 59,74 | 57,01 | 59,67 | 59,67 | 4.032.400 |
12 mar 2024 | 58,07 | 59,51 | 52,11 | 56,59 | 56,59 | 6.560.400 |
11 mar 2024 | 58,20 | 59,07 | 56,36 | 57,92 | 57,92 | 5.899.600 |
08 mar 2024 | 51,85 | 55,24 | 48,78 | 53,27 | 53,27 | 5.398.000 |
07 mar 2024 | 50,73 | 51,85 | 49,60 | 51,16 | 51,16 | 3.156.500 |
06 mar 2024 | 49,81 | 50,85 | 47,55 | 50,06 | 50,06 | 5.127.200 |
05 mar 2024 | 52,00 | 54,84 | 39,61 | 43,11 | 43,11 | 9.504.100 |
04 mar 2024 | 49,01 | 52,60 | 48,56 | 52,07 | 52,07 | 6.641.700 |
01 mar 2024 | 44,52 | 45,70 | 42,62 | 45,38 | 45,38 | 3.410.400 |
29 feb 2024 | 45,03 | 45,28 | 42,40 | 43,90 | 43,90 | 6.235.900 |
28 feb 2024 | 42,83 | 48,24 | 41,54 | 43,09 | 43,09 | 8.133.000 |
27 feb 2024 | 38,39 | 39,35 | 37,58 | 38,61 | 38,61 | 2.902.800 |
26 feb 2024 | 31,51 | 36,00 | 31,48 | 35,43 | 35,43 | 2.723.000 |
23 feb 2024 | 31,26 | 31,43 | 30,58 | 31,20 | 31,20 | 947.300 |
22 feb 2024 | 31,25 | 32,50 | 31,14 | 32,37 | 32,37 | 1.117.500 |
21 feb 2024 | 30,93 | 31,68 | 30,71 | 31,14 | 31,14 | 1.274.600 |
20 feb 2024 | 32,97 | 33,03 | 30,95 | 32,53 | 32,53 | 1.634.100 |
16 feb 2024 | 32,89 | 33,18 | 32,08 | 32,43 | 32,43 | 1.144.300 |
15 feb 2024 | 33,16 | 33,70 | 32,10 | 32,29 | 32,29 | 1.722.700 |
14 feb 2024 | 32,41 | 32,72 | 31,70 | 32,34 | 32,34 | 2.238.300 |
13 feb 2024 | 28,93 | 29,63 | 28,20 | 29,63 | 29,63 | 2.012.800 |
12 feb 2024 | 28,12 | 30,62 | 28,07 | 30,41 | 30,41 | 2.043.700 |
09 feb 2024 | 26,80 | 28,12 | 26,57 | 27,34 | 27,34 | 1.795.500 |
08 feb 2024 | 24,65 | 25,28 | 24,43 | 25,14 | 25,14 | 1.386.100 |
07 feb 2024 | 22,52 | 23,83 | 22,34 | 23,71 | 23,71 | 1.113.100 |
06 feb 2024 | 22,34 | 22,89 | 22,30 | 22,59 | 22,59 | 787.200 |
05 feb 2024 | 22,90 | 22,93 | 21,73 | 21,81 | 21,81 | 890.800 |
02 feb 2024 | 22,23 | 23,04 | 22,22 | 22,49 | 22,49 | 713.500 |
01 feb 2024 | 21,89 | 22,83 | 21,88 | 22,58 | 22,58 | 638.700 |
31 ene 2024 | 22,23 | 23,41 | 22,00 | 22,09 | 22,09 | 931.800 |
30 ene 2024 | 22,98 | 23,32 | 22,85 | 23,20 | 23,20 | 602.400 |
29 ene 2024 | 21,50 | 22,94 | 21,34 | 22,81 | 22,81 | 1.069.400 |
26 ene 2024 | 20,64 | 21,84 | 20,64 | 21,59 | 21,59 | 1.376.500 |
25 ene 2024 | 19,62 | 19,74 | 19,20 | 19,47 | 19,47 | 511.800 |
24 ene 2024 | 19,65 | 19,85 | 19,12 | 19,22 | 19,22 | 757.900 |
23 ene 2024 | 18,50 | 19,33 | 18,21 | 18,90 | 18,90 | 943.100 |
22 ene 2024 | 20,22 | 20,48 | 19,00 | 19,87 | 19,87 | 1.347.400 |
19 ene 2024 | 20,78 | 21,83 | 20,00 | 21,35 | 21,35 | 973.400 |
18 ene 2024 | 22,35 | 22,71 | 20,27 | 20,63 | 20,63 | 1.548.500 |
17 ene 2024 | 22,31 | 22,81 | 22,00 | 22,67 | 22,67 | 569.900 |
16 ene 2024 | 22,77 | 23,30 | 21,80 | 23,19 | 23,19 | 1.397.300 |
12 ene 2024 | 26,00 | 26,11 | 22,85 | 23,44 | 23,44 | 2.496.800 |
11 ene 2024 | 28,71 | 30,10 | 25,75 | 26,66 | 26,66 | 3.750.800 |
10 ene 2024 | 25,73 | 27,39 | 24,96 | 26,69 | 26,69 | 2.076.400 |
09 ene 2024 | 27,65 | 27,89 | 27,12 | 27,47 | 27,47 | 1.363.400 |
08 ene 2024 | 25,63 | 28,25 | 25,27 | 27,72 | 27,72 | 1.865.200 |
05 ene 2024 | 24,51 | 24,95 | 23,45 | 24,57 | 24,57 | 836.400 |
04 ene 2024 | 23,93 | 25,52 | 23,74 | 24,83 | 24,83 | 831.800 |
03 ene 2024 | 22,50 | 24,18 | 22,41 | 23,31 | 23,31 | 1.612.000 |
02 ene 2024 | 26,95 | 27,06 | 25,65 | 25,72 | 25,72 | 1.088.300 |
29 dic 2023 | 23,76 | 23,99 | 22,00 | 22,76 | 22,76 | 1.073.300 |
28 dic 2023 | 23,89 | 23,89 | 23,10 | 23,38 | 23,38 | 1.060.700 |
27 dic 2023 | 24,04 | 24,72 | 23,81 | 24,64 | 24,64 | 1.122.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |