Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 49,11 | 49,36 | 48,55 | 49,10 | 49,10 | 955.200 |
09 may 2024 | 49,25 | 49,39 | 48,32 | 48,92 | 48,92 | 1.579.500 |
08 may 2024 | 48,73 | 49,25 | 48,52 | 49,21 | 49,21 | 984.700 |
07 may 2024 | 49,38 | 49,53 | 48,73 | 48,81 | 48,81 | 1.856.300 |
06 may 2024 | 48,25 | 49,08 | 48,01 | 48,95 | 48,95 | 1.362.200 |
03 may 2024 | 48,22 | 48,57 | 47,63 | 47,77 | 47,77 | 1.101.100 |
02 may 2024 | 47,06 | 47,54 | 46,47 | 47,51 | 47,51 | 893.800 |
01 may 2024 | 46,23 | 47,50 | 46,04 | 46,63 | 46,63 | 1.469.400 |
30 abr 2024 | 46,50 | 47,38 | 46,21 | 46,23 | 46,23 | 2.218.200 |
29 abr 2024 | 46,83 | 47,05 | 46,50 | 46,76 | 46,76 | 1.233.100 |
26 abr 2024 | 45,98 | 46,85 | 45,72 | 46,61 | 46,61 | 1.461.200 |
25 abr 2024 | 44,73 | 45,89 | 44,69 | 45,68 | 45,68 | 2.584.500 |
24 abr 2024 | 45,00 | 45,53 | 44,87 | 45,04 | 45,04 | 1.459.800 |
23 abr 2024 | 43,78 | 44,93 | 43,53 | 44,72 | 44,72 | 1.850.600 |
22 abr 2024 | 43,75 | 43,99 | 43,30 | 43,92 | 43,92 | 1.342.300 |
19 abr 2024 | 43,79 | 44,03 | 43,32 | 43,56 | 43,56 | 1.223.300 |
18 abr 2024 | 44,26 | 44,62 | 43,40 | 43,77 | 43,77 | 1.500.000 |
17 abr 2024 | 45,15 | 45,15 | 44,69 | 44,80 | 44,80 | 1.319.200 |
16 abr 2024 | 44,62 | 45,06 | 44,20 | 45,03 | 45,03 | 1.736.400 |
15 abr 2024 | 45,74 | 45,84 | 44,27 | 44,33 | 44,33 | 1.971.200 |
12 abr 2024 | 45,28 | 46,42 | 45,26 | 45,60 | 45,60 | 2.121.400 |
11 abr 2024 | 47,51 | 47,51 | 46,78 | 47,10 | 47,10 | 1.516.700 |
10 abr 2024 | 47,03 | 47,30 | 46,73 | 46,74 | 46,74 | 1.338.300 |
09 abr 2024 | 47,50 | 47,85 | 47,41 | 47,69 | 47,69 | 1.374.400 |
08 abr 2024 | 47,94 | 48,03 | 47,44 | 47,50 | 47,50 | 1.089.800 |
05 abr 2024 | 47,60 | 47,91 | 47,52 | 47,59 | 47,59 | 1.326.500 |
04 abr 2024 | 48,95 | 49,06 | 47,58 | 47,61 | 47,61 | 1.576.400 |
03 abr 2024 | 48,60 | 49,07 | 48,58 | 48,62 | 48,62 | 1.417.100 |
02 abr 2024 | 48,74 | 49,03 | 48,25 | 48,60 | 48,60 | 1.945.600 |
01 abr 2024 | 49,61 | 49,80 | 49,10 | 49,19 | 49,19 | 1.235.400 |
28 mar 2024 | 50,39 | 50,46 | 49,37 | 49,45 | 49,45 | 1.480.200 |
27 mar 2024 | 49,94 | 50,56 | 49,74 | 50,49 | 50,49 | 1.296.900 |
26 mar 2024 | 50,03 | 50,37 | 49,50 | 49,52 | 49,52 | 1.392.100 |
25 mar 2024 | 50,72 | 51,67 | 49,77 | 49,81 | 49,81 | 1.402.000 |
22 mar 2024 | 50,33 | 51,05 | 49,71 | 50,93 | 50,93 | 1.849.600 |
21 mar 2024 | 50,82 | 51,34 | 50,26 | 50,69 | 50,69 | 1.397.000 |
20 mar 2024 | 49,74 | 50,62 | 49,54 | 50,22 | 50,22 | 1.354.700 |
19 mar 2024 | 49,07 | 50,22 | 49,04 | 49,74 | 49,74 | 1.409.000 |
18 mar 2024 | 50,02 | 50,14 | 49,45 | 49,50 | 49,50 | 1.858.100 |
15 mar 2024 | 50,19 | 50,53 | 49,18 | 50,02 | 50,02 | 4.335.600 |
14 mar 2024 | 51,30 | 51,54 | 50,04 | 50,23 | 50,23 | 1.881.600 |
13 mar 2024 | 51,47 | 51,85 | 50,91 | 51,56 | 51,56 | 2.765.600 |
12 mar 2024 | 51,76 | 52,78 | 51,21 | 51,51 | 51,51 | 2.870.500 |
11 mar 2024 | 54,03 | 54,14 | 51,47 | 51,54 | 51,54 | 3.007.600 |
08 mar 2024 | 53,03 | 54,86 | 52,75 | 54,28 | 54,28 | 3.412.600 |
07 mar 2024 | 53,75 | 55,14 | 51,25 | 52,84 | 52,84 | 13.566.200 |
06 mar 2024 | 61,53 | 63,09 | 61,27 | 61,96 | 61,96 | 4.069.100 |
05 mar 2024 | 62,21 | 62,41 | 60,79 | 61,11 | 61,11 | 2.366.300 |
04 mar 2024 | 62,00 | 63,24 | 62,00 | 62,48 | 62,48 | 3.977.300 |
01 mar 2024 | 57,14 | 61,01 | 57,00 | 60,84 | 60,84 | 3.758.200 |
29 feb 2024 | 57,09 | 57,25 | 56,30 | 56,98 | 56,98 | 2.619.100 |
28 feb 2024 | 55,79 | 56,83 | 55,52 | 56,62 | 56,62 | 1.529.700 |
27 feb 2024 | 56,36 | 56,50 | 55,35 | 56,14 | 56,14 | 1.124.200 |
26 feb 2024 | 55,37 | 56,17 | 54,66 | 56,16 | 56,16 | 2.069.900 |
23 feb 2024 | 56,29 | 56,29 | 54,82 | 55,33 | 55,33 | 1.924.000 |
22 feb 2024 | 55,51 | 56,35 | 54,89 | 56,32 | 56,32 | 2.054.000 |
21 feb 2024 | 54,05 | 54,49 | 53,17 | 54,45 | 54,45 | 1.647.800 |
20 feb 2024 | 55,46 | 55,70 | 54,42 | 54,45 | 54,45 | 1.720.700 |
16 feb 2024 | 57,05 | 57,05 | 55,89 | 55,91 | 55,91 | 1.714.800 |
15 feb 2024 | 56,69 | 57,22 | 56,37 | 57,05 | 57,05 | 1.484.300 |
14 feb 2024 | 55,19 | 57,55 | 54,71 | 57,38 | 57,38 | 2.086.900 |
13 feb 2024 | 55,10 | 55,80 | 54,19 | 54,68 | 54,68 | 1.828.900 |
12 feb 2024 | 56,86 | 57,73 | 56,86 | 56,88 | 56,88 | 1.412.900 |
09 feb 2024 | 55,50 | 57,17 | 55,47 | 56,74 | 56,74 | 1.940.800 |
08 feb 2024 | 55,20 | 56,31 | 54,35 | 55,48 | 55,48 | 1.743.900 |
07 feb 2024 | 55,07 | 55,85 | 54,27 | 55,79 | 55,79 | 1.282.900 |
06 feb 2024 | 55,30 | 56,27 | 54,64 | 54,91 | 54,91 | 2.736.600 |
05 feb 2024 | 54,54 | 55,44 | 54,41 | 54,77 | 54,77 | 2.344.700 |
02 feb 2024 | 54,44 | 54,76 | 53,81 | 54,62 | 54,62 | 1.471.000 |
01 feb 2024 | 53,94 | 54,80 | 53,60 | 54,09 | 54,09 | 1.790.500 |
31 ene 2024 | 52,48 | 53,84 | 52,37 | 53,00 | 53,00 | 2.020.800 |
30 ene 2024 | 52,44 | 53,08 | 52,20 | 52,88 | 52,88 | 1.594.800 |
29 ene 2024 | 51,28 | 52,85 | 51,28 | 52,77 | 52,77 | 1.260.400 |
26 ene 2024 | 51,86 | 52,08 | 51,31 | 51,42 | 51,42 | 823.300 |
25 ene 2024 | 52,00 | 52,44 | 51,34 | 51,69 | 51,69 | 1.110.400 |
24 ene 2024 | 51,00 | 51,48 | 50,63 | 51,43 | 51,43 | 1.677.000 |
23 ene 2024 | 51,45 | 51,64 | 50,64 | 50,67 | 50,67 | 1.677.200 |
22 ene 2024 | 52,79 | 52,93 | 51,80 | 51,91 | 51,91 | 1.355.700 |
19 ene 2024 | 51,50 | 52,57 | 51,41 | 52,51 | 52,51 | 1.833.100 |
18 ene 2024 | 51,00 | 51,60 | 50,35 | 51,33 | 51,33 | 1.595.600 |
17 ene 2024 | 50,14 | 50,77 | 49,86 | 50,69 | 50,69 | 1.963.500 |
16 ene 2024 | 49,72 | 51,00 | 49,55 | 50,58 | 50,58 | 2.570.300 |
12 ene 2024 | 49,90 | 50,66 | 49,40 | 49,72 | 49,72 | 2.501.600 |
11 ene 2024 | 48,66 | 48,98 | 47,76 | 48,38 | 48,38 | 1.121.700 |
10 ene 2024 | 48,12 | 48,73 | 47,79 | 48,50 | 48,50 | 1.645.100 |
09 ene 2024 | 47,90 | 48,15 | 47,09 | 47,90 | 47,90 | 1.916.100 |
08 ene 2024 | 46,27 | 47,73 | 46,04 | 47,39 | 47,39 | 1.644.300 |
05 ene 2024 | 45,41 | 46,57 | 45,22 | 46,43 | 46,43 | 1.737.700 |
04 ene 2024 | 44,36 | 45,74 | 44,29 | 45,59 | 45,59 | 1.964.600 |
03 ene 2024 | 44,79 | 45,03 | 44,41 | 44,58 | 44,58 | 1.225.600 |
02 ene 2024 | 44,53 | 45,27 | 44,22 | 45,14 | 45,14 | 1.525.900 |
29 dic 2023 | 44,85 | 45,37 | 44,69 | 45,01 | 45,01 | 1.545.500 |
28 dic 2023 | 44,27 | 45,18 | 44,26 | 45,10 | 45,10 | 1.816.800 |
27 dic 2023 | 44,15 | 44,34 | 43,98 | 44,25 | 44,25 | 1.321.500 |
26 dic 2023 | 44,06 | 44,43 | 43,97 | 44,10 | 44,10 | 1.137.300 |
22 dic 2023 | 44,05 | 44,39 | 43,70 | 44,17 | 44,17 | 1.148.000 |
21 dic 2023 | 43,76 | 43,88 | 43,31 | 43,76 | 43,76 | 1.720.800 |
20 dic 2023 | 43,52 | 44,31 | 43,12 | 43,58 | 43,58 | 2.622.100 |
19 dic 2023 | 43,30 | 43,72 | 42,76 | 43,70 | 43,70 | 2.015.500 |
18 dic 2023 | 43,14 | 43,44 | 42,20 | 43,11 | 43,11 | 2.268.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |