Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 45,19 | 45,39 | 44,53 | 44,67 | 44,67 | 470.343 |
02 may 2024 | 44,46 | 45,25 | 44,16 | 45,07 | 45,07 | 517.842 |
30 abr 2024 | 44,76 | 44,76 | 43,28 | 43,87 | 43,87 | 681.825 |
29 abr 2024 | 44,04 | 44,22 | 43,79 | 43,94 | 43,94 | 408.989 |
26 abr 2024 | 44,73 | 44,73 | 43,97 | 43,97 | 43,97 | 447.749 |
25 abr 2024 | 44,50 | 44,55 | 44,26 | 44,47 | 44,47 | 356.817 |
24 abr 2024 | 44,65 | 44,68 | 44,20 | 44,50 | 44,50 | 521.126 |
23 abr 2024 | 43,63 | 44,52 | 43,57 | 44,52 | 44,52 | 514.669 |
22 abr 2024 | 43,10 | 43,62 | 42,79 | 43,49 | 43,49 | 353.882 |
19 abr 2024 | 42,18 | 43,08 | 42,18 | 43,00 | 43,00 | 530.750 |
18 abr 2024 | 42,10 | 42,68 | 42,07 | 42,68 | 42,68 | 512.537 |
17 abr 2024 | 41,60 | 42,12 | 41,58 | 41,95 | 41,95 | 332.482 |
16 abr 2024 | 41,42 | 41,66 | 41,15 | 41,50 | 41,50 | 616.864 |
15 abr 2024 | 42,30 | 42,50 | 41,79 | 41,79 | 41,79 | 276.225 |
12 abr 2024 | 42,50 | 42,74 | 42,21 | 42,21 | 42,21 | 285.517 |
11 abr 2024 | 42,94 | 43,04 | 42,20 | 42,38 | 42,38 | 424.657 |
10 abr 2024 | 42,70 | 43,28 | 42,63 | 43,11 | 43,11 | 326.674 |
09 abr 2024 | 42,50 | 42,79 | 42,40 | 42,55 | 42,55 | 389.815 |
08 abr 2024 | 42,12 | 42,74 | 42,09 | 42,69 | 42,69 | 417.101 |
05 abr 2024 | 41,95 | 42,15 | 41,38 | 42,15 | 42,15 | 392.810 |
04 abr 2024 | 41,97 | 42,44 | 41,87 | 42,27 | 42,27 | 401.943 |
03 abr 2024 | 41,70 | 41,97 | 41,30 | 41,97 | 41,97 | 391.169 |
02 abr 2024 | 41,30 | 41,97 | 41,30 | 41,88 | 41,88 | 673.411 |
28 mar 2024 | 40,90 | 41,30 | 40,82 | 41,30 | 41,30 | 555.901 |
27 mar 2024 | 40,37 | 40,96 | 40,14 | 40,96 | 40,96 | 416.548 |
26 mar 2024 | 40,00 | 40,30 | 39,82 | 40,28 | 40,28 | 326.475 |
25 mar 2024 | 40,28 | 40,30 | 39,98 | 40,08 | 40,08 | 347.421 |
22 mar 2024 | 40,22 | 40,34 | 39,97 | 40,24 | 40,24 | 545.106 |
21 mar 2024 | 39,68 | 40,39 | 39,59 | 40,39 | 40,39 | 729.050 |
20 mar 2024 | 39,59 | 39,70 | 39,18 | 39,45 | 39,45 | 448.953 |
19 mar 2024 | 38,93 | 39,50 | 38,90 | 39,50 | 39,50 | 514.300 |
18 mar 2024 | 38,96 | 39,18 | 38,32 | 38,97 | 38,97 | 326.911 |
15 mar 2024 | 37,87 | 39,03 | 37,77 | 39,03 | 39,03 | 2.099.423 |
14 mar 2024 | 37,90 | 37,95 | 37,40 | 37,80 | 37,80 | 414.556 |
13 mar 2024 | 37,58 | 37,91 | 37,57 | 37,91 | 37,91 | 465.783 |
12 mar 2024 | 37,70 | 37,74 | 37,29 | 37,57 | 37,57 | 559.983 |
11 mar 2024 | 37,55 | 37,98 | 37,40 | 37,62 | 37,62 | 597.021 |
08 mar 2024 | 38,00 | 38,01 | 37,45 | 37,70 | 37,70 | 451.902 |
07 mar 2024 | 37,53 | 37,97 | 37,32 | 37,84 | 37,84 | 516.303 |
06 mar 2024 | 37,20 | 37,70 | 37,19 | 37,70 | 37,70 | 419.080 |
05 mar 2024 | 37,03 | 37,31 | 36,80 | 37,15 | 37,15 | 433.826 |
04 mar 2024 | 37,35 | 37,39 | 36,78 | 37,19 | 37,19 | 552.926 |
01 mar 2024 | 37,18 | 37,60 | 36,99 | 37,33 | 37,33 | 681.134 |
29 feb 2024 | 37,72 | 37,89 | 36,66 | 36,90 | 36,90 | 1.831.741 |
28 feb 2024 | 38,97 | 39,11 | 38,48 | 38,64 | 38,64 | 588.880 |
27 feb 2024 | 38,78 | 39,05 | 38,56 | 39,05 | 39,05 | 353.541 |
26 feb 2024 | 39,35 | 39,35 | 38,86 | 38,93 | 38,93 | 473.276 |
23 feb 2024 | 39,60 | 39,73 | 39,29 | 39,37 | 39,37 | 265.182 |
22 feb 2024 | 39,48 | 40,00 | 39,35 | 39,60 | 39,60 | 324.882 |
21 feb 2024 | 39,03 | 39,47 | 38,89 | 39,08 | 39,08 | 298.998 |
20 feb 2024 | 39,00 | 39,21 | 38,83 | 39,09 | 39,09 | 353.596 |
19 feb 2024 | 39,10 | 39,35 | 38,88 | 39,00 | 39,00 | 255.910 |
16 feb 2024 | 39,00 | 39,72 | 39,00 | 39,21 | 39,21 | 613.900 |
15 feb 2024 | 39,62 | 39,82 | 38,87 | 38,88 | 38,88 | 498.844 |
14 feb 2024 | 39,88 | 40,09 | 39,44 | 39,44 | 39,44 | 377.690 |
13 feb 2024 | 39,65 | 40,17 | 39,64 | 40,00 | 40,00 | 722.041 |
12 feb 2024 | 38,92 | 39,76 | 38,92 | 39,61 | 39,61 | 421.013 |
09 feb 2024 | 38,60 | 39,23 | 38,50 | 39,08 | 39,08 | 396.995 |
08 feb 2024 | 39,06 | 39,08 | 38,30 | 38,64 | 38,64 | 563.399 |
07 feb 2024 | 39,63 | 39,85 | 38,88 | 38,99 | 38,99 | 562.696 |
06 feb 2024 | 40,12 | 40,17 | 39,63 | 39,84 | 39,84 | 536.872 |
05 feb 2024 | 40,32 | 40,62 | 39,77 | 39,85 | 39,85 | 343.620 |
02 feb 2024 | 40,00 | 40,24 | 39,84 | 40,10 | 40,10 | 455.073 |
01 feb 2024 | 39,65 | 40,33 | 39,55 | 39,80 | 39,80 | 609.409 |
31 ene 2024 | 40,28 | 40,35 | 39,92 | 40,05 | 40,05 | 707.638 |
30 ene 2024 | 39,70 | 40,33 | 39,70 | 40,33 | 40,33 | 511.927 |
29 ene 2024 | 40,00 | 40,45 | 39,60 | 39,80 | 39,80 | 426.484 |
26 ene 2024 | 39,93 | 40,14 | 39,60 | 40,11 | 40,11 | 308.770 |
25 ene 2024 | 39,64 | 40,00 | 39,49 | 39,97 | 39,97 | 383.548 |
24 ene 2024 | 39,49 | 39,88 | 39,32 | 39,88 | 39,88 | 385.881 |
23 ene 2024 | 39,28 | 39,41 | 38,99 | 39,21 | 39,21 | 399.460 |
22 ene 2024 | 39,10 | 39,36 | 39,03 | 39,32 | 39,32 | 367.243 |
19 ene 2024 | 38,60 | 38,96 | 38,60 | 38,95 | 38,95 | 259.549 |
18 ene 2024 | 38,44 | 38,66 | 38,34 | 38,61 | 38,61 | 259.438 |
17 ene 2024 | 38,39 | 38,58 | 38,14 | 38,45 | 38,45 | 289.644 |
16 ene 2024 | 39,00 | 39,11 | 38,46 | 38,80 | 38,80 | 416.855 |
15 ene 2024 | 38,80 | 39,30 | 38,63 | 39,26 | 39,26 | 371.377 |
12 ene 2024 | 38,67 | 38,98 | 38,62 | 38,82 | 38,82 | 399.259 |
11 ene 2024 | 38,45 | 38,60 | 38,25 | 38,48 | 38,48 | 435.614 |
10 ene 2024 | 38,20 | 38,45 | 37,95 | 38,44 | 38,44 | 629.610 |
09 ene 2024 | 38,10 | 38,25 | 37,68 | 38,19 | 38,19 | 466.145 |
08 ene 2024 | 37,61 | 38,15 | 37,61 | 38,03 | 38,03 | 334.240 |
05 ene 2024 | 37,28 | 37,84 | 37,17 | 37,78 | 37,78 | 523.589 |
04 ene 2024 | 36,50 | 37,50 | 36,45 | 37,50 | 37,50 | 636.511 |
03 ene 2024 | 36,77 | 36,87 | 36,29 | 36,46 | 36,46 | 289.555 |
02 ene 2024 | 36,43 | 37,02 | 36,43 | 36,77 | 36,77 | 419.600 |
29 dic 2023 | 36,51 | 36,73 | 36,34 | 36,73 | 36,73 | 227.899 |
28 dic 2023 | 36,80 | 36,80 | 36,44 | 36,53 | 36,53 | 231.089 |
27 dic 2023 | 36,38 | 36,76 | 36,30 | 36,75 | 36,75 | 208.550 |
22 dic 2023 | 36,22 | 36,46 | 36,22 | 36,27 | 36,27 | 205.795 |
21 dic 2023 | 35,94 | 36,32 | 35,94 | 36,32 | 36,32 | 319.178 |
20 dic 2023 | 36,30 | 36,34 | 35,86 | 36,20 | 36,20 | 416.449 |
19 dic 2023 | 35,87 | 36,24 | 35,75 | 36,24 | 36,24 | 383.940 |
18 dic 2023 | 35,87 | 35,98 | 35,61 | 35,77 | 35,77 | 297.515 |
15 dic 2023 | 35,75 | 35,92 | 35,45 | 35,92 | 35,92 | 1.687.311 |
14 dic 2023 | 36,93 | 37,10 | 35,55 | 35,75 | 35,75 | 1.036.208 |
13 dic 2023 | 37,13 | 37,19 | 36,61 | 36,63 | 36,63 | 361.995 |
12 dic 2023 | 37,03 | 37,11 | 36,80 | 37,07 | 37,07 | 438.540 |
11 dic 2023 | 36,80 | 37,06 | 36,57 | 37,06 | 37,06 | 480.380 |
08 dic 2023 | 36,47 | 36,96 | 36,20 | 36,86 | 36,86 | 373.882 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |