Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 46,63 | 46,70 | 46,63 | 46,66 | 46,66 | 1391 |
26 abr 2024 | 46,54 | 46,65 | 46,52 | 46,52 | 46,52 | 2860 |
25 abr 2024 | 46,52 | 46,69 | 46,52 | 46,59 | 46,59 | 6949 |
24 abr 2024 | 46,87 | 46,87 | 46,52 | 46,67 | 46,67 | 4617 |
23 abr 2024 | 46,52 | 46,87 | 46,52 | 46,70 | 46,70 | 18.085 |
22 abr 2024 | 46,45 | 46,64 | 46,45 | 46,63 | 46,63 | 2259 |
19 abr 2024 | 46,60 | 46,66 | 46,51 | 46,51 | 46,51 | 1827 |
18 abr 2024 | 47,07 | 47,07 | 46,47 | 46,47 | 46,47 | 1977 |
17 abr 2024 | 46,77 | 46,85 | 46,77 | 46,85 | 46,85 | 1670 |
16 abr 2024 | 46,75 | 46,90 | 46,75 | 46,89 | 46,89 | 2748 |
15 abr 2024 | 47,23 | 47,23 | 46,85 | 46,85 | 46,85 | 3638 |
12 abr 2024 | 47,14 | 47,15 | 47,14 | 47,15 | 47,15 | 1063 |
11 abr 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | 1191 |
10 abr 2024 | 47,25 | 47,25 | 47,00 | 47,00 | 47,00 | 5157 |
09 abr 2024 | 47,74 | 47,74 | 47,25 | 47,36 | 47,36 | 3121 |
08 abr 2024 | 47,26 | 47,68 | 47,25 | 47,31 | 47,31 | 2472 |
05 abr 2024 | 47,50 | 47,56 | 47,32 | 47,34 | 47,34 | 6346 |
04 abr 2024 | 47,16 | 47,65 | 47,16 | 47,59 | 47,59 | 4553 |
03 abr 2024 | 47,56 | 47,75 | 47,11 | 47,44 | 47,44 | 3598 |
02 abr 2024 | 47,52 | 47,79 | 47,52 | 47,70 | 47,70 | 1558 |
01 abr 2024 | 47,94 | 47,94 | 47,53 | 47,73 | 47,73 | 5440 |
28 mar 2024 | 47,80 | 47,96 | 47,51 | 47,96 | 47,96 | 1595 |
27 mar 2024 | 47,96 | 47,96 | 47,20 | 47,96 | 47,96 | 7791 |
26 mar 2024 | 47,41 | 47,99 | 47,41 | 47,96 | 47,96 | 5169 |
25 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
22 mar 2024 | 47,89 | 48,59 | 47,52 | 47,81 | 47,81 | 5401 |
21 mar 2024 | 47,68 | 47,87 | 47,44 | 47,60 | 47,60 | 3311 |
20 mar 2024 | 47,31 | 47,70 | 47,22 | 47,70 | 47,70 | 7008 |
19 mar 2024 | 47,50 | 47,50 | 47,29 | 47,35 | 47,35 | 4216 |
18 mar 2024 | 46,99 | 47,27 | 46,99 | 47,27 | 47,27 | 4116 |
15 mar 2024 | 46,86 | 47,15 | 46,86 | 46,90 | 46,90 | 1364 |
14 mar 2024 | 47,00 | 47,19 | 46,65 | 46,65 | 46,65 | 2022 |
13 mar 2024 | 47,16 | 47,50 | 47,16 | 47,48 | 47,48 | 2753 |
12 mar 2024 | 47,15 | 47,42 | 47,15 | 47,15 | 47,15 | 525.324 |
11 mar 2024 | 47,12 | 47,38 | 47,11 | 47,30 | 47,30 | 1802 |
08 mar 2024 | 47,24 | 47,55 | 47,20 | 47,20 | 47,20 | 2729 |
07 mar 2024 | 47,18 | 47,35 | 47,18 | 47,24 | 47,24 | 3984 |
06 mar 2024 | 47,17 | 47,45 | 47,11 | 47,17 | 47,17 | 19.927 |
05 mar 2024 | 47,70 | 47,70 | 47,06 | 47,42 | 47,42 | 2231 |
04 mar 2024 | 47,45 | 47,89 | 47,07 | 47,74 | 47,74 | 2337 |
01 mar 2024 | 47,09 | 47,25 | 47,09 | 47,21 | 47,21 | 1790 |
29 feb 2024 | 47,48 | 47,84 | 47,29 | 47,35 | 47,35 | 22.613 |
28 feb 2024 | 47,15 | 47,29 | 47,15 | 47,29 | 47,29 | 2556 |
27 feb 2024 | 47,15 | 47,29 | 47,02 | 47,08 | 47,08 | 3178 |
26 feb 2024 | 47,31 | 47,31 | 47,00 | 47,16 | 47,16 | 2817 |
23 feb 2024 | 47,00 | 47,25 | 46,90 | 46,98 | 46,98 | 7648 |
22 feb 2024 | 47,49 | 47,49 | 46,99 | 46,99 | 46,99 | 20.049 |
21 feb 2024 | 47,25 | 47,27 | 47,00 | 47,00 | 47,00 | 3776 |
20 feb 2024 | 47,27 | 47,50 | 47,07 | 47,21 | 47,21 | 3751 |
16 feb 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
15 feb 2024 | 47,28 | 47,28 | 47,01 | 47,10 | 47,10 | 16.929 |
14 feb 2024 | 47,60 | 47,60 | 47,01 | 47,01 | 47,01 | 3786 |
13 feb 2024 | 47,10 | 47,33 | 47,10 | 47,25 | 47,25 | 2748 |
12 feb 2024 | 47,54 | 47,54 | 47,39 | 47,41 | 47,41 | 2899 |
09 feb 2024 | 47,25 | 47,56 | 47,25 | 47,50 | 47,50 | 5954 |
08 feb 2024 | 47,29 | 47,29 | 47,12 | 47,18 | 47,18 | 922 |
07 feb 2024 | 47,17 | 47,28 | 47,00 | 47,15 | 47,15 | 2244 |
06 feb 2024 | 47,00 | 47,15 | 47,00 | 47,14 | 47,14 | 1156 |
05 feb 2024 | 47,23 | 47,23 | 46,99 | 46,99 | 46,99 | 2724 |
02 feb 2024 | 47,18 | 47,18 | 46,99 | 47,01 | 47,01 | 1351 |
01 feb 2024 | 47,19 | 47,41 | 46,95 | 47,04 | 47,04 | 4087 |
31 ene 2024 | 46,99 | 47,39 | 46,88 | 47,03 | 47,03 | 39.834 |
30 ene 2024 | 47,06 | 47,15 | 46,90 | 47,00 | 47,00 | 4945 |
29 ene 2024 | 47,17 | 47,17 | 47,04 | 47,04 | 47,04 | 1252 |
26 ene 2024 | 47,14 | 47,23 | 46,81 | 46,96 | 46,96 | 2634 |
25 ene 2024 | 46,81 | 47,27 | 46,81 | 46,99 | 46,99 | 3266 |
24 ene 2024 | 47,04 | 47,04 | 46,83 | 46,83 | 46,83 | 27.056 |
23 ene 2024 | 46,68 | 47,23 | 46,68 | 47,23 | 47,23 | 4314 |
22 ene 2024 | 46,95 | 47,00 | 46,85 | 47,00 | 47,00 | 1925 |
19 ene 2024 | 46,28 | 46,97 | 46,28 | 46,97 | 46,97 | 3258 |
18 ene 2024 | 46,97 | 46,97 | 46,17 | 46,26 | 46,26 | 7432 |
17 ene 2024 | 47,10 | 47,10 | 46,94 | 46,95 | 46,95 | 4301 |
16 ene 2024 | 46,80 | 47,24 | 46,80 | 47,24 | 47,24 | 2332 |
12 ene 2024 | 47,00 | 47,09 | 46,99 | 47,01 | 47,01 | 4726 |
11 ene 2024 | 46,93 | 47,05 | 46,80 | 47,00 | 47,00 | 4622 |
10 ene 2024 | 47,04 | 47,25 | 47,04 | 47,13 | 47,13 | 1618 |
09 ene 2024 | 46,95 | 46,95 | 46,60 | 46,84 | 46,84 | 2852 |
08 ene 2024 | 47,25 | 47,25 | 46,71 | 46,92 | 46,92 | 7815 |
05 ene 2024 | 46,85 | 47,02 | 46,42 | 46,69 | 46,69 | 4360 |
04 ene 2024 | 46,95 | 47,03 | 46,82 | 46,85 | 46,85 | 2790 |
03 ene 2024 | 46,80 | 47,25 | 46,80 | 47,25 | 47,25 | 770 |
02 ene 2024 | 46,89 | 47,15 | 46,89 | 47,15 | 47,15 | 1263 |
29 dic 2023 | 47,10 | 47,10 | 46,76 | 47,10 | 47,10 | 2865 |
28 dic 2023 | 47,07 | 47,27 | 46,81 | 47,10 | 47,10 | 1917 |
27 dic 2023 | 46,38 | 47,13 | 46,38 | 47,13 | 47,13 | 3858 |
26 dic 2023 | 46,15 | 46,40 | 46,15 | 46,38 | 46,38 | 3155 |
22 dic 2023 | 46,42 | 46,42 | 46,30 | 46,31 | 46,31 | 1596 |
21 dic 2023 | 46,27 | 46,46 | 46,26 | 46,40 | 46,40 | 3479 |
20 dic 2023 | 46,50 | 46,68 | 46,27 | 46,42 | 46,42 | 4021 |
19 dic 2023 | 46,14 | 46,50 | 46,11 | 46,50 | 46,50 | 10.119 |
18 dic 2023 | 46,87 | 46,90 | 46,27 | 46,48 | 46,48 | 1882 |
15 dic 2023 | 46,50 | 46,98 | 46,50 | 46,69 | 46,69 | 2787 |
14 dic 2023 | 46,42 | 46,75 | 46,38 | 46,50 | 46,50 | 2184 |
13 dic 2023 | 46,72 | 47,20 | 46,72 | 47,15 | 47,15 | 2491 |
12 dic 2023 | 46,74 | 46,80 | 46,62 | 46,65 | 46,65 | 3785 |
11 dic 2023 | 47,00 | 47,19 | 46,49 | 46,74 | 46,74 | 9038 |
08 dic 2023 | 46,80 | 47,00 | 46,41 | 47,00 | 47,00 | 7385 |
07 dic 2023 | 46,76 | 47,07 | 46,75 | 46,75 | 46,75 | 6909 |
06 dic 2023 | 46,85 | 47,18 | 46,81 | 46,99 | 46,99 | 2222 |
05 dic 2023 | 46,76 | 46,85 | 46,72 | 46,72 | 46,72 | 1489 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |