Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 48,98 | 49,55 | 48,30 | 48,80 | 48,80 | 89.883.016 |
27 mar 2024 | 48,35 | 48,62 | 48,01 | 48,35 | 48,35 | 14.187.909 |
26 mar 2024 | 48,39 | 49,22 | 47,63 | 48,39 | 48,39 | 20.863.593 |
25 mar 2024 | 47,80 | 48,14 | 47,10 | 47,80 | 47,80 | 12.581.842 |
22 mar 2024 | 47,58 | 47,96 | 46,94 | 47,58 | 47,58 | 13.674.644 |
21 mar 2024 | 47,61 | 48,00 | 47,12 | 47,61 | 47,61 | 8.939.305 |
20 mar 2024 | 47,12 | 48,30 | 46,90 | 47,12 | 47,12 | 17.373.247 |
19 mar 2024 | 47,09 | 48,40 | 47,09 | 47,09 | 47,09 | 12.994.819 |
18 mar 2024 | 47,74 | 48,50 | 47,48 | 47,74 | 47,74 | 3.682.457 |
15 mar 2024 | 48,20 | 48,70 | 47,85 | 48,20 | 48,20 | 142.252.229 |
14 mar 2024 | 48,09 | 49,00 | 47,00 | 48,09 | 48,09 | 9.763.166 |
13 mar 2024 | 48,35 | 49,18 | 48,01 | 48,35 | 48,35 | 7.492.898 |
12 mar 2024 | 48,49 | 48,70 | 47,27 | 48,49 | 48,49 | 13.840.506 |
11 mar 2024 | 47,55 | 47,60 | 46,09 | 47,55 | 47,55 | 3.902.709 |
08 mar 2024 | 46,86 | 47,40 | 46,12 | 46,86 | 46,86 | 3.132.215 |
07 mar 2024 | 46,65 | 47,90 | 46,57 | 46,65 | 46,65 | 19.669.453 |
06 mar 2024 | 47,01 | 47,50 | 46,63 | 47,01 | 47,01 | 5.979.122 |
05 mar 2024 | 46,93 | 47,51 | 45,93 | 46,93 | 46,93 | 9.671.878 |
04 mar 2024 | 47,10 | 48,48 | 47,10 | 47,10 | 47,10 | 9.641.012 |
01 mar 2024 | 47,93 | 48,47 | 46,70 | 47,93 | 47,93 | 4.851.160 |
29 feb 2024 | 46,98 | 47,80 | 46,56 | 46,98 | 46,98 | 148.892.051 |
28 feb 2024 | 47,20 | 47,79 | 47,00 | 47,20 | 47,20 | 10.776.839 |
27 feb 2024 | 47,40 | 47,81 | 46,60 | 47,40 | 47,40 | 22.476.763 |
26 feb 2024 | 46,60 | 46,99 | 45,81 | 46,60 | 46,60 | 7.039.588 |
23 feb 2024 | 46,20 | 48,19 | 46,20 | 46,20 | 46,20 | 16.770.380 |
22 feb 2024 | 47,00 | 48,20 | 46,73 | 47,00 | 47,00 | 13.556.088 |
21 feb 2024 | 47,50 | 48,90 | 47,50 | 47,50 | 47,50 | 18.778.691 |
20 feb 2024 | 48,50 | 49,18 | 48,00 | 48,50 | 48,50 | 22.016.818 |
19 feb 2024 | 48,45 | 48,98 | 48,05 | 48,45 | 48,45 | 7.745.392 |
16 feb 2024 | 48,93 | 49,30 | 47,30 | 48,93 | 48,93 | 12.733.083 |
15 feb 2024 | 47,60 | 47,78 | 44,99 | 47,60 | 47,60 | 33.768.781 |
14 feb 2024 | 45,24 | 45,30 | 44,14 | 45,24 | 45,24 | 8.198.693 |
13 feb 2024 | 44,10 | 45,07 | 43,83 | 44,10 | 44,10 | 8.405.716 |
12 feb 2024 | 44,91 | 44,91 | 44,44 | 44,91 | 44,91 | 5.988.068 |
09 feb 2024 | 44,55 | 44,61 | 43,65 | 44,55 | 44,55 | 1.339.119 |
08 feb 2024 | 43,75 | 44,36 | 43,70 | 43,75 | 43,75 | 7.748.944 |
07 feb 2024 | 44,10 | 44,99 | 43,82 | 44,10 | 44,10 | 8.196.376 |
06 feb 2024 | 44,39 | 44,94 | 44,00 | 44,39 | 44,39 | 13.076.440 |
05 feb 2024 | 44,60 | 45,25 | 43,50 | 44,60 | 44,60 | 10.853.233 |
02 feb 2024 | 44,48 | 45,00 | 43,72 | 44,48 | 44,48 | 7.213.268 |
01 feb 2024 | 44,80 | 45,10 | 42,73 | 44,80 | 44,80 | 20.929.679 |
31 ene 2024 | 43,00 | 43,00 | 42,01 | 43,00 | 43,00 | 54.598.959 |
30 ene 2024 | 42,30 | 43,45 | 42,30 | 42,30 | 42,30 | 19.903.719 |
29 ene 2024 | 43,10 | 43,26 | 42,53 | 43,10 | 43,10 | 8.809.900 |
26 ene 2024 | 42,61 | 43,22 | 42,01 | 42,61 | 42,61 | 10.165.209 |
25 ene 2024 | 42,41 | 43,00 | 42,31 | 42,41 | 42,41 | 11.596.667 |
24 ene 2024 | 42,45 | 43,29 | 42,11 | 42,45 | 42,45 | 5.431.480 |
23 ene 2024 | 42,10 | 42,50 | 42,00 | 42,10 | 42,10 | 12.304.082 |
22 ene 2024 | 42,40 | 42,59 | 41,90 | 42,40 | 42,40 | 11.481.423 |
19 ene 2024 | 42,45 | 43,50 | 41,90 | 42,45 | 42,45 | 14.935.937 |
18 ene 2024 | 42,00 | 42,42 | 41,70 | 42,00 | 42,00 | 22.815.350 |
17 ene 2024 | 42,00 | 42,99 | 41,88 | 42,00 | 42,00 | 30.718.657 |
16 ene 2024 | 42,80 | 43,30 | 42,80 | 42,80 | 42,80 | 14.093.370 |
15 ene 2024 | 43,00 | 43,90 | 42,60 | 43,00 | 43,00 | 4.993.372 |
12 ene 2024 | 42,94 | 43,00 | 42,54 | 42,94 | 42,94 | 9.148.362 |
11 ene 2024 | 42,79 | 43,50 | 42,41 | 42,79 | 42,79 | 9.312.379 |
10 ene 2024 | 43,00 | 43,50 | 42,80 | 43,00 | 43,00 | 1.711.018 |
09 ene 2024 | 43,47 | 43,56 | 42,65 | 43,47 | 43,47 | 13.815.729 |
08 ene 2024 | 43,29 | 44,30 | 42,92 | 43,29 | 43,29 | 11.616.558 |
05 ene 2024 | 43,38 | 43,69 | 42,50 | 43,38 | 43,38 | 4.771.605 |
04 ene 2024 | 43,50 | 43,72 | 43,10 | 43,50 | 43,50 | 5.913.041 |
03 ene 2024 | 43,69 | 43,87 | 43,12 | 43,69 | 43,69 | 9.071.575 |
02 ene 2024 | 43,33 | 43,33 | 42,89 | 43,33 | 43,33 | 16.491.787 |
29 dic 2023 | 43,00 | 43,30 | 42,70 | 43,00 | 43,00 | 30.977.984 |
28 dic 2023 | 43,19 | 43,30 | 42,55 | 43,19 | 43,19 | 13.956.024 |
27 dic 2023 | 42,90 | 43,20 | 42,68 | 42,90 | 42,90 | 11.041.320 |
26 dic 2023 | 42,75 | 43,50 | 42,34 | 42,75 | 42,75 | 1.211.045 |
22 dic 2023 | 42,00 | 42,99 | 42,00 | 42,80 | 42,80 | 31.340.503 |
21 dic 2023 | 42,63 | 43,29 | 42,35 | 42,63 | 42,63 | 13.434.791 |
20 dic 2023 | 42,69 | 43,00 | 42,20 | 42,69 | 42,69 | 10.716.524 |
19 dic 2023 | 42,63 | 42,74 | 41,96 | 42,63 | 42,63 | 14.442.767 |
18 dic 2023 | 42,70 | 44,15 | 42,21 | 42,70 | 42,70 | 14.846.151 |
15 dic 2023 | 44,00 | 44,99 | 43,50 | 44,00 | 44,00 | 163.922.265 |
14 dic 2023 | 44,15 | 44,33 | 43,30 | 44,15 | 44,15 | 52.700.844 |
13 dic 2023 | 43,30 | 43,71 | 42,50 | 43,30 | 43,30 | 5.712.936 |
12 dic 2023 | 42,89 | 42,89 | 41,81 | 42,89 | 42,89 | 26.349.021 |
11 dic 2023 | 42,18 | 42,95 | 41,95 | 42,18 | 42,18 | 17.943.449 |
07 dic 2023 | 43,00 | 43,49 | 42,01 | 43,00 | 43,00 | 11.782.637 |
06 dic 2023 | 43,00 | 43,30 | 42,71 | 43,00 | 43,00 | 10.331.952 |
05 dic 2023 | 43,25 | 43,32 | 42,15 | 43,25 | 43,25 | 16.919.093 |
04 dic 2023 | 42,50 | 42,80 | 42,00 | 42,50 | 42,50 | 24.476.197 |
01 dic 2023 | 42,20 | 42,42 | 41,82 | 42,20 | 42,20 | 17.805.285 |
30 nov 2023 | 42,80 | 42,80 | 41,64 | 42,80 | 42,80 | 286.338.455 |
29 nov 2023 | 42,30 | 42,30 | 41,89 | 42,30 | 42,30 | 19.688.385 |
28 nov 2023 | 42,05 | 42,33 | 41,79 | 42,05 | 42,05 | 17.497.391 |
27 nov 2023 | 41,85 | 42,18 | 41,43 | 41,85 | 41,85 | 10.171.238 |
24 nov 2023 | 41,80 | 42,20 | 41,57 | 41,80 | 41,80 | 2.837.879 |
23 nov 2023 | 41,99 | 42,14 | 41,58 | 41,99 | 41,99 | 2.500.000 |
22 nov 2023 | 41,67 | 42,20 | 41,00 | 41,67 | 41,67 | 11.263.465 |
21 nov 2023 | 41,80 | 42,15 | 40,54 | 41,80 | 41,80 | 11.292.383 |
20 nov 2023 | 42,18 | 42,18 | 41,40 | 42,18 | 42,18 | 14.311.682 |
17 nov 2023 | 42,05 | 42,36 | 40,78 | 42,05 | 42,05 | 10.412.038 |
16 nov 2023 | 41,99 | 42,00 | 41,46 | 41,99 | 41,99 | 14.038.709 |
15 nov 2023 | 41,86 | 42,48 | 41,27 | 41,86 | 41,86 | 6.846.596 |
14 nov 2023 | 41,27 | 41,27 | 40,49 | 41,27 | 41,27 | 18.245.506 |
13 nov 2023 | 41,00 | 41,30 | 40,50 | 41,00 | 41,00 | 10.669.420 |
10 nov 2023 | 41,10 | 41,39 | 40,68 | 41,10 | 41,10 | 14.109.196 |
09 nov 2023 | 40,88 | 41,35 | 40,66 | 40,88 | 40,88 | 16.377.584 |
08 nov 2023 | 40,90 | 41,37 | 40,70 | 40,90 | 40,90 | 16.310.202 |
07 nov 2023 | 40,81 | 41,50 | 40,56 | 40,81 | 40,81 | 24.484.734 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |