Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 47,85 | 47,85 | 47,85 | 47,81 | 47,81 | 1991 |
21 may 2024 | 47,97 | 47,99 | 47,96 | 47,99 | 47,99 | 1990 |
20 may 2024 | 48,10 | 48,10 | 48,10 | 48,08 | 48,08 | - |
17 may 2024 | 47,97 | 48,06 | 47,88 | 47,93 | 47,93 | 755 |
16 may 2024 | 48,07 | 48,07 | 48,07 | 47,99 | 47,99 | - |
15 may 2024 | 48,13 | 48,13 | 48,08 | 48,03 | 48,03 | 1741 |
14 may 2024 | 48,15 | 48,19 | 48,15 | 48,05 | 48,05 | 618 |
13 may 2024 | 48,21 | 48,31 | 48,21 | 48,21 | 48,21 | 1300 |
10 may 2024 | 48,13 | 48,13 | 48,13 | 48,15 | 48,15 | - |
09 may 2024 | 47,67 | 47,67 | 47,67 | 47,90 | 47,90 | - |
08 may 2024 | 47,69 | 47,69 | 47,69 | 47,74 | 47,74 | - |
07 may 2024 | 47,55 | 47,55 | 47,55 | 47,67 | 47,67 | - |
06 may 2024 | 47,29 | 47,42 | 47,26 | 47,37 | 47,37 | 332 |
03 may 2024 | 47,15 | 47,15 | 47,15 | 47,01 | 47,01 | - |
02 may 2024 | 47,00 | 47,22 | 46,94 | 47,08 | 47,08 | 1798 |
30 abr 2024 | 47,65 | 47,72 | 47,65 | 47,17 | 47,17 | 430 |
29 abr 2024 | 47,56 | 47,56 | 47,56 | 47,60 | 47,60 | - |
26 abr 2024 | 47,29 | 47,37 | 47,29 | 47,53 | 47,53 | 1000 |
25 abr 2024 | 47,72 | 47,72 | 47,72 | 47,11 | 47,11 | 210 |
24 abr 2024 | 47,72 | 47,72 | 47,72 | 47,55 | 47,55 | - |
23 abr 2024 | 47,56 | 47,56 | 47,56 | 47,69 | 47,69 | - |
22 abr 2024 | 47,15 | 47,15 | 47,15 | 47,24 | 47,24 | - |
19 abr 2024 | 46,62 | 46,62 | 46,62 | 46,94 | 46,94 | - |
18 abr 2024 | 46,83 | 46,83 | 46,83 | 47,01 | 47,01 | - |
17 abr 2024 | 46,97 | 47,21 | 46,97 | 46,97 | 46,97 | 668 |
16 abr 2024 | 47,22 | 47,22 | 47,22 | 46,95 | 46,95 | - |
15 abr 2024 | 47,88 | 47,88 | 47,88 | 47,76 | 47,76 | - |
12 abr 2024 | 48,17 | 48,17 | 48,17 | 48,02 | 48,02 | - |
11 abr 2024 | 47,99 | 47,99 | 47,97 | 47,72 | 47,72 | 104 |
10 abr 2024 | 48,09 | 48,10 | 47,94 | 47,92 | 47,92 | 1560 |
09 abr 2024 | 48,08 | 48,19 | 48,04 | 47,78 | 47,78 | 1750 |
08 abr 2024 | 48,03 | 48,37 | 48,03 | 48,16 | 48,16 | 840 |
05 abr 2024 | 47,90 | 47,90 | 47,79 | 48,04 | 48,04 | 598 |
04 abr 2024 | 48,19 | 48,33 | 48,19 | 48,35 | 48,35 | 2339 |
03 abr 2024 | 48,13 | 48,13 | 48,13 | 48,14 | 48,14 | - |
02 abr 2024 | 48,33 | 48,33 | 48,08 | 48,01 | 48,01 | 710 |
28 mar 2024 | 48,13 | 48,30 | 48,13 | 48,28 | 48,28 | 950 |
27 mar 2024 | 47,72 | 47,94 | 47,72 | 47,83 | 47,83 | 665 |
26 mar 2024 | 47,72 | 47,72 | 47,72 | 47,70 | 47,70 | 500 |
25 mar 2024 | 47,63 | 47,63 | 47,63 | 47,69 | 47,69 | - |
22 mar 2024 | 47,70 | 47,70 | 47,70 | 47,66 | 47,66 | - |
21 mar 2024 | 47,37 | 47,37 | 47,37 | 47,58 | 47,58 | - |
20 mar 2024 | 46,90 | 47,08 | 46,90 | 47,04 | 47,04 | 241 |
19 mar 2024 | 46,68 | 46,68 | 46,68 | 46,87 | 46,87 | - |
18 mar 2024 | 46,56 | 46,56 | 46,56 | 46,69 | 46,69 | - |
15 mar 2024 | 46,62 | 46,62 | 46,62 | 46,51 | 46,51 | - |
14 mar 2024 | 46,65 | 46,65 | 46,65 | 46,48 | 46,48 | 3 |
13 mar 2024 | 46,33 | 46,33 | 46,33 | 46,59 | 46,59 | - |
12 mar 2024 | 46,29 | 46,38 | 46,29 | 46,37 | 46,37 | 300 |
11 mar 2024 | 46,03 | 46,03 | 46,03 | 46,04 | 46,04 | - |
08 mar 2024 | 46,06 | 46,06 | 46,06 | 46,17 | 46,17 | 89 |
07 mar 2024 | 45,92 | 46,12 | 45,92 | 46,10 | 46,10 | 250 |
06 mar 2024 | 45,89 | 45,89 | 45,89 | 46,03 | 46,03 | - |
05 mar 2024 | 45,81 | 45,81 | 45,81 | 45,92 | 45,92 | - |
04 mar 2024 | 45,99 | 46,08 | 45,81 | 45,87 | 45,87 | 4085 |
01 mar 2024 | 45,92 | 45,92 | 45,92 | 46,06 | 46,06 | - |
29 feb 2024 | 45,65 | 45,65 | 45,65 | 45,83 | 45,83 | - |
28 feb 2024 | 45,73 | 45,73 | 45,73 | 45,66 | 45,66 | - |
27 feb 2024 | 45,58 | 45,58 | 45,58 | 45,63 | 45,63 | - |
26 feb 2024 | 45,54 | 45,54 | 45,54 | 45,67 | 45,67 | 6000 |
23 feb 2024 | 45,50 | 45,51 | 45,12 | 45,70 | 45,70 | 16.900 |
22 feb 2024 | 45,22 | 45,22 | 45,22 | 45,55 | 45,55 | - |
21 feb 2024 | 45,01 | 45,04 | 45,01 | 45,15 | 45,15 | 45 |
20 feb 2024 | 45,22 | 45,22 | 45,09 | 45,04 | 45,04 | 2324 |
19 feb 2024 | 45,11 | 45,11 | 45,11 | 45,22 | 45,22 | - |
16 feb 2024 | 45,24 | 45,24 | 45,24 | 45,23 | 45,23 | - |
15 feb 2024 | 45,08 | 45,08 | 45,08 | 45,09 | 45,09 | - |
14 feb 2024 | 44,99 | 45,03 | 44,99 | 44,91 | 44,91 | 800 |
13 feb 2024 | 45,29 | 45,29 | 45,29 | 44,94 | 44,94 | - |
12 feb 2024 | 44,88 | 45,29 | 44,88 | 45,26 | 45,26 | 2 |
09 feb 2024 | 44,81 | 44,81 | 44,81 | 44,79 | 44,79 | - |
08 feb 2024 | 44,85 | 44,85 | 44,85 | 44,71 | 44,71 | - |
07 feb 2024 | 44,99 | 44,99 | 44,98 | 45,04 | 45,04 | 3 |
06 feb 2024 | 44,98 | 45,15 | 44,98 | 45,06 | 45,06 | 89 |
05 feb 2024 | 44,83 | 44,83 | 44,83 | 44,78 | 44,78 | - |
02 feb 2024 | 44,78 | 44,78 | 44,78 | 44,87 | 44,87 | - |
01 feb 2024 | 44,87 | 44,87 | 44,87 | 44,63 | 44,63 | - |
31 ene 2024 | 45,35 | 45,35 | 45,35 | 45,09 | 45,09 | - |
30 ene 2024 | 44,96 | 45,00 | 44,96 | 45,13 | 45,13 | 50 |
29 ene 2024 | 44,93 | 44,99 | 44,93 | 44,88 | 44,88 | 44 |
26 ene 2024 | 44,69 | 44,69 | 44,69 | 44,74 | 44,74 | - |
25 ene 2024 | 44,21 | 44,64 | 44,21 | 44,52 | 44,52 | 2475 |
24 ene 2024 | 44,34 | 44,34 | 44,29 | 44,35 | 44,35 | 236 |
23 ene 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
22 ene 2024 | 43,99 | 43,99 | 43,99 | 44,15 | 44,15 | - |
19 ene 2024 | 43,71 | 43,71 | 43,71 | 43,67 | 43,67 | - |
18 ene 2024 | 43,41 | 43,41 | 43,41 | 43,52 | 43,52 | - |
17 ene 2024 | 43,53 | 43,53 | 43,44 | 43,57 | 43,57 | 1600 |
16 ene 2024 | 43,69 | 43,69 | 43,69 | 43,83 | 43,83 | - |
15 ene 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
12 ene 2024 | 43,97 | 43,97 | 43,97 | 43,90 | 43,90 | - |
11 ene 2024 | 44,10 | 44,10 | 44,10 | 43,69 | 43,69 | - |
10 ene 2024 | 44,11 | 44,11 | 44,11 | 43,97 | 43,97 | - |
09 ene 2024 | 44,43 | 44,43 | 44,43 | 44,13 | 44,13 | 1 |
08 ene 2024 | 44,17 | 44,17 | 44,17 | 44,12 | 44,12 | - |
05 ene 2024 | 44,05 | 44,05 | 44,05 | 44,22 | 44,22 | - |
04 ene 2024 | 44,35 | 44,35 | 44,33 | 44,24 | 44,24 | 50 |
03 ene 2024 | 44,35 | 44,35 | 44,35 | 44,25 | 44,25 | - |
02 ene 2024 | 44,14 | 44,14 | 44,14 | 44,28 | 44,28 | 14 |
29 dic 2023 | 43,94 | 43,94 | 43,94 | 43,80 | 43,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |