Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 45,73 | 45,84 | 45,12 | 45,54 | 45,54 | 1.588.500 |
19 abr 2024 | 45,89 | 46,14 | 45,17 | 45,40 | 45,40 | 3.134.400 |
18 abr 2024 | 46,14 | 46,75 | 45,50 | 46,26 | 46,26 | 5.460.200 |
17 abr 2024 | 44,60 | 45,23 | 44,42 | 44,43 | 44,43 | 3.290.500 |
16 abr 2024 | 44,82 | 44,84 | 43,97 | 44,52 | 44,52 | 2.206.700 |
15 abr 2024 | 45,91 | 46,24 | 44,87 | 44,94 | 44,94 | 3.039.200 |
12 abr 2024 | 47,00 | 47,15 | 45,83 | 45,85 | 45,85 | 1.830.300 |
11 abr 2024 | 47,88 | 48,06 | 47,40 | 47,53 | 47,53 | 2.242.100 |
10 abr 2024 | 47,00 | 47,69 | 46,98 | 47,45 | 47,45 | 3.095.500 |
09 abr 2024 | 47,39 | 47,73 | 46,97 | 47,73 | 47,73 | 3.905.000 |
08 abr 2024 | 46,21 | 47,43 | 45,96 | 47,09 | 47,09 | 4.497.200 |
05 abr 2024 | 45,74 | 46,52 | 45,60 | 45,98 | 45,98 | 2.923.300 |
04 abr 2024 | 45,50 | 47,12 | 45,49 | 45,97 | 45,97 | 4.484.400 |
03 abr 2024 | 45,22 | 45,77 | 44,87 | 45,01 | 45,01 | 2.766.100 |
02 abr 2024 | 45,11 | 45,50 | 44,92 | 45,45 | 45,45 | 2.372.400 |
01 abr 2024 | 45,78 | 46,29 | 45,31 | 45,74 | 45,74 | 2.566.400 |
28 mar 2024 | 46,08 | 46,86 | 46,03 | 46,44 | 46,44 | 3.321.500 |
27 mar 2024 | 46,48 | 46,65 | 45,83 | 45,94 | 45,94 | 2.718.900 |
26 mar 2024 | 46,38 | 46,64 | 45,72 | 46,01 | 46,01 | 3.106.900 |
25 mar 2024 | 46,05 | 46,48 | 45,90 | 46,16 | 46,16 | 2.259.800 |
22 mar 2024 | 46,45 | 46,69 | 45,95 | 46,33 | 46,33 | 2.370.200 |
21 mar 2024 | 47,20 | 47,40 | 46,26 | 46,44 | 46,44 | 2.954.200 |
20 mar 2024 | 46,66 | 46,87 | 45,83 | 46,68 | 46,68 | 2.287.300 |
19 mar 2024 | 45,25 | 46,90 | 45,17 | 46,49 | 46,49 | 3.839.000 |
18 mar 2024 | 46,22 | 46,46 | 45,48 | 45,52 | 45,52 | 3.492.800 |
15 mar 2024 | 46,69 | 46,73 | 45,45 | 45,61 | 45,61 | 7.812.200 |
14 mar 2024 | 46,69 | 46,92 | 45,80 | 46,90 | 46,90 | 5.363.700 |
13 mar 2024 | 46,93 | 47,09 | 46,37 | 46,70 | 46,70 | 3.516.300 |
12 mar 2024 | 46,60 | 47,26 | 46,09 | 46,97 | 46,97 | 5.253.000 |
11 mar 2024 | 46,33 | 46,92 | 46,08 | 46,22 | 46,22 | 4.087.700 |
08 mar 2024 | 47,00 | 47,22 | 46,45 | 46,80 | 46,80 | 4.259.900 |
07 mar 2024 | 46,75 | 47,38 | 46,40 | 46,85 | 46,85 | 10.951.300 |
06 mar 2024 | 47,99 | 48,02 | 46,30 | 46,32 | 46,32 | 5.162.200 |
05 mar 2024 | 48,26 | 48,50 | 46,93 | 47,19 | 47,19 | 4.185.300 |
04 mar 2024 | 49,32 | 49,40 | 48,70 | 48,90 | 48,90 | 3.543.700 |
01 mar 2024 | 49,38 | 49,49 | 48,86 | 49,05 | 49,05 | 3.983.400 |
29 feb 2024 | 49,49 | 49,80 | 49,07 | 49,55 | 49,55 | 4.975.500 |
28 feb 2024 | 48,87 | 49,73 | 48,72 | 49,41 | 49,41 | 3.948.300 |
27 feb 2024 | 49,78 | 50,10 | 48,67 | 48,97 | 48,97 | 5.579.500 |
26 feb 2024 | 50,25 | 50,78 | 49,50 | 49,53 | 49,53 | 3.858.000 |
23 feb 2024 | 49,78 | 50,43 | 49,68 | 50,01 | 50,01 | 3.713.400 |
22 feb 2024 | 50,63 | 50,91 | 49,45 | 49,56 | 49,56 | 6.012.700 |
21 feb 2024 | 49,83 | 49,98 | 49,07 | 49,54 | 49,54 | 2.562.200 |
20 feb 2024 | 50,69 | 50,85 | 49,92 | 50,26 | 50,26 | 4.252.800 |
16 feb 2024 | 52,40 | 52,74 | 51,07 | 51,09 | 51,09 | 3.890.100 |
15 feb 2024 | 53,04 | 53,04 | 51,58 | 52,09 | 52,09 | 5.437.400 |
14 feb 2024 | 52,50 | 53,20 | 52,24 | 52,76 | 52,76 | 4.335.000 |
13 feb 2024 | 50,70 | 52,49 | 50,53 | 52,06 | 52,06 | 5.536.200 |
12 feb 2024 | 53,00 | 53,52 | 52,38 | 52,42 | 52,42 | 7.102.200 |
09 feb 2024 | 56,62 | 57,33 | 53,22 | 53,80 | 53,80 | 5.311.900 |
08 feb 2024 | 54,49 | 57,12 | 54,13 | 56,07 | 56,07 | 12.025.300 |
07 feb 2024 | 59,90 | 61,00 | 59,58 | 60,65 | 60,65 | 3.110.900 |
06 feb 2024 | 60,55 | 60,76 | 58,86 | 59,58 | 59,58 | 2.060.100 |
05 feb 2024 | 61,23 | 61,41 | 58,91 | 60,03 | 60,03 | 2.651.400 |
02 feb 2024 | 59,04 | 61,33 | 58,99 | 60,70 | 60,70 | 3.989.900 |
01 feb 2024 | 57,36 | 58,53 | 57,36 | 58,30 | 58,30 | 1.938.100 |
31 ene 2024 | 58,47 | 58,61 | 56,96 | 57,00 | 57,00 | 2.242.300 |
30 ene 2024 | 59,90 | 59,96 | 59,23 | 59,35 | 59,35 | 2.131.600 |
29 ene 2024 | 58,53 | 59,84 | 58,53 | 59,83 | 59,83 | 2.824.600 |
26 ene 2024 | 58,04 | 58,50 | 57,62 | 58,26 | 58,26 | 1.999.000 |
25 ene 2024 | 58,94 | 59,01 | 57,86 | 58,19 | 58,19 | 2.011.900 |
24 ene 2024 | 58,78 | 59,38 | 58,38 | 58,65 | 58,65 | 2.995.400 |
23 ene 2024 | 58,29 | 58,50 | 57,90 | 58,24 | 58,24 | 1.575.600 |
22 ene 2024 | 58,70 | 59,18 | 58,01 | 58,29 | 58,29 | 2.115.300 |
19 ene 2024 | 57,38 | 57,94 | 56,94 | 57,90 | 57,90 | 2.599.200 |
18 ene 2024 | 56,47 | 57,11 | 55,81 | 57,05 | 57,05 | 2.222.600 |
17 ene 2024 | 55,25 | 55,68 | 54,12 | 55,67 | 55,67 | 1.594.200 |
16 ene 2024 | 56,18 | 56,82 | 55,39 | 55,78 | 55,78 | 1.570.800 |
12 ene 2024 | 56,49 | 56,90 | 56,09 | 56,25 | 56,25 | 1.921.800 |
11 ene 2024 | 55,10 | 56,36 | 54,78 | 56,35 | 56,35 | 2.825.900 |
10 ene 2024 | 54,08 | 54,98 | 53,59 | 54,87 | 54,87 | 1.672.800 |
09 ene 2024 | 53,40 | 54,07 | 53,24 | 53,80 | 53,80 | 1.502.000 |
08 ene 2024 | 52,33 | 53,77 | 52,33 | 53,75 | 53,75 | 1.928.200 |
05 ene 2024 | 51,98 | 52,48 | 51,41 | 51,75 | 51,75 | 3.058.100 |
04 ene 2024 | 51,50 | 51,94 | 51,04 | 51,66 | 51,66 | 2.378.100 |
03 ene 2024 | 52,24 | 52,30 | 51,49 | 51,64 | 51,64 | 2.273.300 |
02 ene 2024 | 54,11 | 54,11 | 52,11 | 52,80 | 52,80 | 2.138.500 |
29 dic 2023 | 55,25 | 55,41 | 54,57 | 54,69 | 54,69 | 1.387.000 |
28 dic 2023 | 55,42 | 55,60 | 55,12 | 55,37 | 55,37 | 1.103.600 |
27 dic 2023 | 55,90 | 56,11 | 55,33 | 55,39 | 55,39 | 888.100 |
26 dic 2023 | 55,41 | 55,89 | 55,18 | 55,85 | 55,85 | 1.895.400 |
22 dic 2023 | 55,33 | 55,67 | 54,87 | 55,37 | 55,37 | 3.045.600 |
21 dic 2023 | 54,56 | 55,28 | 54,15 | 55,23 | 55,23 | 1.396.700 |
20 dic 2023 | 54,71 | 54,86 | 53,99 | 54,07 | 54,07 | 2.104.400 |
19 dic 2023 | 55,77 | 56,18 | 54,95 | 55,18 | 55,18 | 2.025.800 |
18 dic 2023 | 54,55 | 55,57 | 54,34 | 55,53 | 55,53 | 2.806.100 |
15 dic 2023 | 54,70 | 54,89 | 54,14 | 54,62 | 54,62 | 3.571.400 |
14 dic 2023 | 54,69 | 55,45 | 53,59 | 54,63 | 54,63 | 3.162.800 |
13 dic 2023 | 54,98 | 55,16 | 53,85 | 54,65 | 54,65 | 2.751.900 |
12 dic 2023 | 54,48 | 55,15 | 54,06 | 54,74 | 54,74 | 2.181.600 |
11 dic 2023 | 53,93 | 54,83 | 53,71 | 54,52 | 54,52 | 1.772.400 |
08 dic 2023 | 53,59 | 54,17 | 53,45 | 54,13 | 54,13 | 2.036.300 |
07 dic 2023 | 53,91 | 54,32 | 53,69 | 53,94 | 53,94 | 1.894.700 |
06 dic 2023 | 54,45 | 54,93 | 54,17 | 54,19 | 54,19 | 1.953.200 |
05 dic 2023 | 54,41 | 54,71 | 53,86 | 54,46 | 54,46 | 1.223.500 |
04 dic 2023 | 54,47 | 55,18 | 54,18 | 54,73 | 54,73 | 2.861.000 |
01 dic 2023 | 53,46 | 54,86 | 53,25 | 54,82 | 54,82 | 2.971.800 |
30 nov 2023 | 53,63 | 54,02 | 52,81 | 53,55 | 53,55 | 2.346.900 |
29 nov 2023 | 53,00 | 53,83 | 52,78 | 53,43 | 53,43 | 3.002.100 |
28 nov 2023 | 52,00 | 52,54 | 51,88 | 52,25 | 52,25 | 1.635.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |