Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 45,00 | 45,54 | 44,72 | 45,45 | 45,45 | 449.291 |
22 abr 2024 | 44,23 | 45,89 | 44,23 | 44,89 | 44,89 | 861.017 |
19 abr 2024 | 46,79 | 47,25 | 41,37 | 43,71 | 43,71 | 1.906.940 |
18 abr 2024 | 46,26 | 47,19 | 46,00 | 46,94 | 46,94 | 977.868 |
17 abr 2024 | 44,39 | 44,98 | 44,25 | 44,76 | 44,76 | 894.140 |
16 abr 2024 | 44,32 | 44,64 | 43,76 | 44,58 | 44,58 | 648.280 |
15 abr 2024 | 44,81 | 45,60 | 44,80 | 44,87 | 44,87 | 642.128 |
12 abr 2024 | 45,50 | 45,61 | 44,46 | 44,68 | 44,68 | 660.931 |
11 abr 2024 | 46,44 | 46,55 | 44,54 | 45,27 | 45,27 | 914.021 |
10 abr 2024 | 47,11 | 47,78 | 46,11 | 46,53 | 46,53 | 1.107.401 |
09 abr 2024 | 49,08 | 49,46 | 48,58 | 48,58 | 48,58 | 703.795 |
08 abr 2024 | 50,34 | 50,34 | 49,10 | 49,10 | 49,10 | 577.915 |
05 abr 2024 | 49,81 | 50,42 | 49,43 | 50,34 | 50,34 | 587.635 |
04 abr 2024 | 50,14 | 50,54 | 49,75 | 50,40 | 50,40 | 470.546 |
03 abr 2024 | 49,24 | 50,22 | 49,17 | 50,00 | 50,00 | 375.554 |
02 abr 2024 | 49,46 | 49,72 | 48,83 | 49,28 | 49,28 | 690.693 |
28 mar 2024 | 49,23 | 49,84 | 49,14 | 49,46 | 49,46 | 548.825 |
27 mar 2024 | 49,87 | 49,93 | 49,14 | 49,22 | 49,22 | 372.630 |
26 mar 2024 | 49,41 | 49,95 | 49,19 | 49,87 | 49,87 | 526.095 |
25 mar 2024 | 49,79 | 50,06 | 49,29 | 49,29 | 49,29 | 474.767 |
22 mar 2024 | 49,22 | 50,00 | 49,14 | 49,84 | 49,84 | 551.685 |
21 mar 2024 | 49,48 | 49,51 | 48,87 | 49,08 | 49,08 | 734.493 |
20 mar 2024 | 49,30 | 49,82 | 49,06 | 49,36 | 49,36 | 497.023 |
19 mar 2024 | 49,16 | 49,63 | 49,00 | 49,53 | 49,53 | 445.444 |
18 mar 2024 | 49,38 | 49,40 | 48,79 | 49,22 | 49,22 | 515.297 |
15 mar 2024 | 49,10 | 49,30 | 48,88 | 48,94 | 48,94 | 1.069.627 |
14 mar 2024 | 48,85 | 49,19 | 48,60 | 49,16 | 49,16 | 471.435 |
13 mar 2024 | 49,17 | 49,44 | 48,77 | 48,77 | 48,77 | 625.243 |
12 mar 2024 | 48,91 | 49,18 | 48,69 | 49,18 | 49,18 | 375.644 |
11 mar 2024 | 48,88 | 49,46 | 48,80 | 48,93 | 48,93 | 460.050 |
08 mar 2024 | 48,22 | 49,21 | 48,22 | 49,01 | 49,01 | 500.376 |
07 mar 2024 | 48,22 | 48,45 | 47,82 | 48,10 | 48,10 | 438.109 |
06 mar 2024 | 49,00 | 49,22 | 47,90 | 48,35 | 48,35 | 874.947 |
05 mar 2024 | 48,20 | 49,16 | 48,09 | 48,88 | 48,88 | 961.648 |
04 mar 2024 | 47,45 | 48,82 | 47,38 | 48,48 | 48,48 | 1.167.363 |
01 mar 2024 | 44,79 | 47,84 | 44,66 | 47,84 | 47,84 | 1.627.895 |
29 feb 2024 | 45,63 | 46,91 | 45,37 | 45,79 | 45,79 | 1.741.862 |
28 feb 2024 | 46,08 | 46,80 | 45,50 | 45,66 | 45,66 | 1.866.959 |
27 feb 2024 | 51,30 | 51,34 | 46,88 | 47,05 | 47,05 | 2.160.236 |
26 feb 2024 | 50,26 | 50,34 | 49,45 | 49,52 | 49,52 | 621.516 |
23 feb 2024 | 50,00 | 50,60 | 49,28 | 50,24 | 50,24 | 790.903 |
22 feb 2024 | 49,80 | 50,84 | 49,74 | 49,76 | 49,76 | 1.352.841 |
21 feb 2024 | 56,40 | 56,58 | 47,80 | 49,90 | 49,90 | 2.951.098 |
20 feb 2024 | 55,10 | 57,04 | 54,96 | 56,36 | 56,36 | 831.762 |
19 feb 2024 | 55,30 | 55,44 | 54,92 | 55,14 | 55,14 | 219.587 |
16 feb 2024 | 55,50 | 55,88 | 55,34 | 55,48 | 55,48 | 496.305 |
15 feb 2024 | 55,52 | 55,66 | 55,24 | 55,38 | 55,38 | 471.389 |
14 feb 2024 | 54,92 | 55,60 | 54,92 | 55,38 | 55,38 | 296.110 |
13 feb 2024 | 55,26 | 55,38 | 54,40 | 55,04 | 55,04 | 503.995 |
12 feb 2024 | 55,50 | 55,86 | 55,24 | 55,38 | 55,38 | 323.534 |
09 feb 2024 | 55,44 | 55,98 | 55,26 | 55,40 | 55,40 | 306.374 |
08 feb 2024 | 55,04 | 55,54 | 54,82 | 55,50 | 55,50 | 293.090 |
07 feb 2024 | 54,82 | 55,26 | 54,78 | 54,94 | 54,94 | 242.182 |
06 feb 2024 | 55,74 | 55,96 | 54,74 | 54,82 | 54,82 | 423.708 |
05 feb 2024 | 55,60 | 56,08 | 55,32 | 55,50 | 55,50 | 355.789 |
02 feb 2024 | 54,76 | 55,78 | 54,76 | 55,76 | 55,76 | 478.032 |
01 feb 2024 | 55,26 | 55,52 | 54,22 | 54,32 | 54,32 | 728.943 |
31 ene 2024 | 56,02 | 56,12 | 55,38 | 55,42 | 55,42 | 749.862 |
30 ene 2024 | 56,36 | 56,44 | 55,76 | 56,02 | 56,02 | 423.468 |
29 ene 2024 | 56,42 | 56,48 | 56,02 | 56,36 | 56,36 | 483.954 |
26 ene 2024 | 56,76 | 57,02 | 56,48 | 56,48 | 56,48 | 380.108 |
25 ene 2024 | 55,74 | 56,80 | 55,42 | 56,62 | 56,62 | 723.740 |
24 ene 2024 | 56,64 | 56,68 | 55,06 | 55,96 | 55,96 | 778.154 |
23 ene 2024 | 58,64 | 58,68 | 56,54 | 56,54 | 56,54 | 706.199 |
22 ene 2024 | 58,12 | 58,76 | 58,04 | 58,62 | 58,62 | 662.873 |
19 ene 2024 | 58,00 | 58,16 | 57,56 | 57,72 | 57,72 | 643.452 |
18 ene 2024 | 57,52 | 58,06 | 57,20 | 57,82 | 57,82 | 835.363 |
17 ene 2024 | 56,82 | 57,36 | 56,46 | 57,36 | 57,36 | 674.546 |
16 ene 2024 | 56,50 | 57,24 | 56,28 | 57,22 | 57,22 | 654.881 |
15 ene 2024 | 56,48 | 56,74 | 56,40 | 56,74 | 56,74 | 515.881 |
12 ene 2024 | 55,56 | 56,60 | 55,42 | 56,28 | 56,28 | 502.034 |
11 ene 2024 | 55,06 | 55,86 | 54,90 | 55,28 | 55,28 | 556.159 |
10 ene 2024 | 54,48 | 54,92 | 54,26 | 54,88 | 54,88 | 205.303 |
09 ene 2024 | 55,00 | 55,14 | 54,40 | 54,62 | 54,62 | 233.813 |
08 ene 2024 | 54,64 | 55,04 | 54,34 | 55,04 | 55,04 | 254.507 |
05 ene 2024 | 54,20 | 54,68 | 54,00 | 54,68 | 54,68 | 297.741 |
04 ene 2024 | 53,50 | 54,56 | 53,50 | 54,46 | 54,46 | 334.546 |
03 ene 2024 | 54,20 | 54,32 | 53,28 | 53,46 | 53,46 | 352.551 |
02 ene 2024 | 54,32 | 54,58 | 53,96 | 54,30 | 54,30 | 384.019 |
29 dic 2023 | 53,98 | 54,24 | 53,98 | 54,14 | 54,14 | 189.316 |
28 dic 2023 | 54,36 | 54,60 | 53,98 | 54,06 | 54,06 | 295.520 |
27 dic 2023 | 54,60 | 54,74 | 54,30 | 54,44 | 54,44 | 204.742 |
22 dic 2023 | 54,80 | 54,88 | 54,20 | 54,50 | 54,50 | 262.107 |
21 dic 2023 | 54,80 | 54,92 | 54,60 | 54,88 | 54,88 | 252.930 |
20 dic 2023 | 54,30 | 55,24 | 54,14 | 55,06 | 55,06 | 380.573 |
19 dic 2023 | 53,80 | 54,20 | 53,78 | 54,20 | 54,20 | 332.688 |
18 dic 2023 | 53,78 | 53,82 | 53,46 | 53,80 | 53,80 | 326.466 |
15 dic 2023 | 54,02 | 54,16 | 53,06 | 53,90 | 53,90 | 940.990 |
14 dic 2023 | 53,76 | 54,78 | 53,76 | 53,84 | 53,84 | 544.258 |
13 dic 2023 | 53,20 | 53,62 | 53,12 | 53,22 | 53,22 | 395.455 |
12 dic 2023 | 53,52 | 53,60 | 53,06 | 53,12 | 53,12 | 379.097 |
11 dic 2023 | 53,22 | 53,64 | 52,90 | 53,46 | 53,46 | 440.494 |
08 dic 2023 | 52,60 | 53,20 | 52,56 | 53,20 | 53,20 | 309.067 |
07 dic 2023 | 51,78 | 52,90 | 51,60 | 52,66 | 52,66 | 543.812 |
06 dic 2023 | 51,50 | 52,42 | 51,42 | 52,02 | 52,02 | 503.419 |
05 dic 2023 | 51,14 | 51,44 | 51,00 | 51,38 | 51,38 | 338.239 |
04 dic 2023 | 50,84 | 51,52 | 50,84 | 51,34 | 51,34 | 390.911 |
01 dic 2023 | 50,30 | 50,92 | 50,28 | 50,90 | 50,90 | 508.194 |
30 nov 2023 | 50,02 | 50,36 | 49,70 | 50,00 | 50,00 | 765.461 |
29 nov 2023 | 49,75 | 50,42 | 49,75 | 50,02 | 50,02 | 289.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |