Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 may 2024 | 38,54 | 38,94 | 37,87 | 38,77 | 38,77 | 18.234.970 |
03 may 2024 | 36,10 | 37,37 | 34,98 | 37,02 | 37,02 | 16.085.248 |
02 may 2024 | 36,01 | 36,28 | 33,22 | 36,10 | 36,10 | 28.999.912 |
01 may 2024 | 37,42 | 37,80 | 34,34 | 36,01 | 36,01 | 23.536.222 |
30 abr 2024 | 37,82 | 38,09 | 36,63 | 37,42 | 37,42 | 21.239.764 |
29 abr 2024 | 38,67 | 39,40 | 37,74 | 37,82 | 37,82 | 13.027.769 |
28 abr 2024 | 39,25 | 39,93 | 38,18 | 38,67 | 38,67 | 22.288.240 |
27 abr 2024 | 39,96 | 40,39 | 39,05 | 39,25 | 39,25 | 16.381.572 |
26 abr 2024 | 38,88 | 40,42 | 38,09 | 39,96 | 39,96 | 19.937.952 |
25 abr 2024 | 41,07 | 42,47 | 38,45 | 38,88 | 38,88 | 25.196.331 |
24 abr 2024 | 42,27 | 42,62 | 40,92 | 41,07 | 41,07 | 19.048.307 |
23 abr 2024 | 40,68 | 42,48 | 40,60 | 42,27 | 42,27 | 18.917.305 |
22 abr 2024 | 41,71 | 41,92 | 40,11 | 40,68 | 40,68 | 17.031.265 |
21 abr 2024 | 38,44 | 42,56 | 37,93 | 41,71 | 41,71 | 21.444.108 |
20 abr 2024 | 38,31 | 39,07 | 35,23 | 38,44 | 38,44 | 26.129.646 |
19 abr 2024 | 37,14 | 38,67 | 36,30 | 38,31 | 38,31 | 23.552.868 |
18 abr 2024 | 38,00 | 38,48 | 36,05 | 37,14 | 37,14 | 22.038.397 |
17 abr 2024 | 37,47 | 38,52 | 36,02 | 38,00 | 38,00 | 26.167.634 |
16 abr 2024 | 38,70 | 40,72 | 36,49 | 37,47 | 37,47 | 34.466.414 |
15 abr 2024 | 35,56 | 39,09 | 34,18 | 38,70 | 38,70 | 44.915.333 |
14 abr 2024 | 40,83 | 40,87 | 31,21 | 35,56 | 35,56 | 67.937.241 |
13 abr 2024 | 48,37 | 48,75 | 38,00 | 40,83 | 40,83 | 62.791.974 |
12 abr 2024 | 49,23 | 49,99 | 47,65 | 48,37 | 48,37 | 19.719.761 |
11 abr 2024 | 49,47 | 49,77 | 47,17 | 49,23 | 49,23 | 26.322.316 |
10 abr 2024 | 52,34 | 52,58 | 49,28 | 49,47 | 49,47 | 23.828.016 |
09 abr 2024 | 50,04 | 52,60 | 49,06 | 52,34 | 52,34 | 24.572.933 |
08 abr 2024 | 50,42 | 50,81 | 49,40 | 50,04 | 50,04 | 16.111.340 |
07 abr 2024 | 49,50 | 50,66 | 49,34 | 50,42 | 50,42 | 13.740.071 |
06 abr 2024 | 50,52 | 50,54 | 47,77 | 49,50 | 49,50 | 20.757.267 |
05 abr 2024 | 49,59 | 51,33 | 48,69 | 50,52 | 50,52 | 22.663.210 |
04 abr 2024 | 49,79 | 51,75 | 48,34 | 49,59 | 49,59 | 25.145.764 |
03 abr 2024 | 53,67 | 53,67 | 48,73 | 49,79 | 49,79 | 38.600.143 |
02 abr 2024 | 55,80 | 56,02 | 51,96 | 53,67 | 53,67 | 37.467.150 |
01 abr 2024 | 54,68 | 56,05 | 54,44 | 55,80 | 55,80 | 18.774.800 |
31 mar 2024 | 56,44 | 56,78 | 54,35 | 54,68 | 54,68 | 22.687.137 |
30 mar 2024 | 56,70 | 57,45 | 55,23 | 56,44 | 56,44 | 30.373.043 |
29 mar 2024 | 56,36 | 57,20 | 54,91 | 56,70 | 56,70 | 28.292.550 |
28 mar 2024 | 58,65 | 58,99 | 55,41 | 56,36 | 56,36 | 39.363.490 |
27 mar 2024 | 58,52 | 59,76 | 57,25 | 58,65 | 58,65 | 46.277.105 |
26 mar 2024 | 57,37 | 59,36 | 56,97 | 58,52 | 58,52 | 32.661.942 |
25 mar 2024 | 54,82 | 57,67 | 54,37 | 57,37 | 57,37 | 23.333.792 |
24 mar 2024 | 54,08 | 56,28 | 53,62 | 54,82 | 54,82 | 21.480.117 |
23 mar 2024 | 55,48 | 56,72 | 52,68 | 54,08 | 54,08 | 29.739.691 |
22 mar 2024 | 55,76 | 57,27 | 54,46 | 55,48 | 55,48 | 34.911.897 |
21 mar 2024 | 50,59 | 56,16 | 49,69 | 55,76 | 55,76 | 46.096.464 |
20 mar 2024 | 55,65 | 56,11 | 49,64 | 50,59 | 50,59 | 58.491.016 |
19 mar 2024 | 59,44 | 59,69 | 54,69 | 55,65 | 55,65 | 40.539.335 |
18 mar 2024 | 57,37 | 59,73 | 54,03 | 59,27 | 59,27 | 51.262.286 |
17 mar 2024 | 63,44 | 64,79 | 56,08 | 57,37 | 57,37 | 64.187.690 |
16 mar 2024 | 69,02 | 69,95 | 59,87 | 63,44 | 63,44 | 124.109.311 |
15 mar 2024 | 67,10 | 69,05 | 62,36 | 69,01 | 69,01 | 92.133.931 |
14 mar 2024 | 66,37 | 71,22 | 65,22 | 67,10 | 67,10 | 106.657.782 |
13 mar 2024 | 64,40 | 66,49 | 61,08 | 66,37 | 66,37 | 102.074.500 |
12 mar 2024 | 61,33 | 65,54 | 58,79 | 64,40 | 64,40 | 81.750.787 |
11 mar 2024 | 62,53 | 63,84 | 59,78 | 61,33 | 61,33 | 50.512.158 |
10 mar 2024 | 61,80 | 63,83 | 60,66 | 62,54 | 62,54 | 49.330.659 |
09 mar 2024 | 61,52 | 62,37 | 59,02 | 61,80 | 61,80 | 57.883.209 |
08 mar 2024 | 59,23 | 61,96 | 59,22 | 61,52 | 61,52 | 63.621.275 |
07 mar 2024 | 56,35 | 59,25 | 54,21 | 59,22 | 59,22 | 54.311.777 |
06 mar 2024 | 63,00 | 63,15 | 52,32 | 56,36 | 56,36 | 109.913.624 |
05 mar 2024 | 65,84 | 65,98 | 61,13 | 62,99 | 62,99 | 83.656.957 |
04 mar 2024 | 60,94 | 66,94 | 60,77 | 65,86 | 65,86 | 276.110.045 |
03 mar 2024 | 58,33 | 61,20 | 58,23 | 60,94 | 60,94 | 51.980.540 |
02 mar 2024 | 55,70 | 58,49 | 55,70 | 58,33 | 58,33 | 39.172.143 |
01 mar 2024 | 55,16 | 58,62 | 54,35 | 55,71 | 55,71 | 66.412.217 |
29 feb 2024 | 55,51 | 57,79 | 52,29 | 55,16 | 55,16 | 66.510.841 |
28 feb 2024 | 55,76 | 57,12 | 54,03 | 55,51 | 55,51 | 51.091.052 |
27 feb 2024 | 53,31 | 55,92 | 52,66 | 55,76 | 55,76 | 35.153.740 |
26 feb 2024 | 53,83 | 53,87 | 52,42 | 53,31 | 53,31 | 18.175.395 |
25 feb 2024 | 51,87 | 54,06 | 50,84 | 53,83 | 53,83 | 20.923.961 |
24 feb 2024 | 52,98 | 53,71 | 51,23 | 51,87 | 51,87 | 23.163.013 |
23 feb 2024 | 53,19 | 54,26 | 51,96 | 52,99 | 52,99 | 25.681.611 |
22 feb 2024 | 55,64 | 55,64 | 51,38 | 53,19 | 53,19 | 33.593.319 |
21 feb 2024 | 56,44 | 57,22 | 53,22 | 55,63 | 55,63 | 49.568.356 |
20 feb 2024 | 55,17 | 57,24 | 54,80 | 56,44 | 56,44 | 41.327.040 |
19 feb 2024 | 53,78 | 55,67 | 53,18 | 55,15 | 55,15 | 28.231.841 |
18 feb 2024 | 55,09 | 55,09 | 52,10 | 53,78 | 53,78 | 30.546.918 |
17 feb 2024 | 56,52 | 58,15 | 54,22 | 55,09 | 55,09 | 43.443.413 |
16 feb 2024 | 56,71 | 56,73 | 54,91 | 56,52 | 56,52 | 51.209.875 |
15 feb 2024 | 55,35 | 56,82 | 54,27 | 56,71 | 56,71 | 45.204.373 |
14 feb 2024 | 53,78 | 56,59 | 53,62 | 55,35 | 55,35 | 88.862.761 |
13 feb 2024 | 51,66 | 54,68 | 51,22 | 53,78 | 53,78 | 57.210.440 |
12 feb 2024 | 52,82 | 52,88 | 51,14 | 51,67 | 51,67 | 27.967.523 |
11 feb 2024 | 51,39 | 53,66 | 51,08 | 52,82 | 52,82 | 55.366.655 |
10 feb 2024 | 50,04 | 51,43 | 49,93 | 51,39 | 51,39 | 30.314.096 |
09 feb 2024 | 49,59 | 51,53 | 49,32 | 50,04 | 50,04 | 46.815.767 |
08 feb 2024 | 48,85 | 49,73 | 47,30 | 49,59 | 49,59 | 23.049.422 |
07 feb 2024 | 49,58 | 50,05 | 48,64 | 48,85 | 48,85 | 20.136.579 |
06 feb 2024 | 49,55 | 50,56 | 48,80 | 49,58 | 49,58 | 19.783.310 |
05 feb 2024 | 50,03 | 50,22 | 48,88 | 49,53 | 49,53 | 19.013.387 |
04 feb 2024 | 51,28 | 51,63 | 49,96 | 50,03 | 50,03 | 16.982.493 |
03 feb 2024 | 49,18 | 52,41 | 49,00 | 51,28 | 51,28 | 52.660.083 |
02 feb 2024 | 49,21 | 49,26 | 47,60 | 49,18 | 49,18 | 34.810.352 |
01 feb 2024 | 52,51 | 52,78 | 48,44 | 49,20 | 49,20 | 40.060.064 |
31 ene 2024 | 51,54 | 54,40 | 50,98 | 52,47 | 52,47 | 46.785.135 |
30 ene 2024 | 48,97 | 51,67 | 48,56 | 51,54 | 51,54 | 29.791.832 |
29 ene 2024 | 49,33 | 49,96 | 48,28 | 48,96 | 48,96 | 23.771.514 |
28 ene 2024 | 47,73 | 49,60 | 47,16 | 49,32 | 49,32 | 21.828.959 |
27 ene 2024 | 45,15 | 47,97 | 44,77 | 47,73 | 47,73 | 22.733.664 |
26 ene 2024 | 45,72 | 45,77 | 44,18 | 45,15 | 45,15 | 20.315.734 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |