Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 51,75 | 51,77 | 51,52 | 51,72 | 51,72 | 20.252 |
16 may 2024 | 52,13 | 52,13 | 51,81 | 51,80 | 51,80 | 5967 |
15 may 2024 | 52,61 | 52,67 | 52,41 | 52,66 | 52,66 | 14.221 |
14 may 2024 | 52,39 | 52,43 | 52,24 | 52,45 | 52,45 | 18.908 |
13 may 2024 | 52,51 | 52,51 | 52,30 | 52,39 | 52,39 | 6334 |
10 may 2024 | 52,32 | 52,52 | 52,32 | 52,38 | 52,38 | 32.840 |
09 may 2024 | 51,85 | 52,12 | 51,69 | 52,09 | 52,09 | 40.525 |
08 may 2024 | 51,68 | 51,89 | 51,67 | 51,83 | 51,83 | 46.803 |
07 may 2024 | 51,26 | 51,57 | 51,12 | 51,55 | 51,55 | 28.147 |
06 may 2024 | 50,66 | 51,00 | 50,61 | 50,94 | 50,94 | 13.897 |
03 may 2024 | 50,30 | 50,76 | 50,30 | 50,56 | 50,56 | 5272 |
02 may 2024 | 50,36 | 50,45 | 50,23 | 50,25 | 50,25 | 13.323 |
30 abr 2024 | 51,21 | 51,21 | 50,48 | 50,50 | 50,50 | 24.451 |
29 abr 2024 | 51,52 | 51,52 | 51,06 | 51,09 | 51,09 | 8766 |
26 abr 2024 | 51,01 | 51,31 | 50,86 | 51,28 | 51,28 | 15.296 |
25 abr 2024 | 50,97 | 50,97 | 50,15 | 50,52 | 50,52 | 5580 |
24 abr 2024 | 51,28 | 51,43 | 50,96 | 50,99 | 50,99 | 16.973 |
23 abr 2024 | 50,92 | 51,22 | 50,79 | 51,22 | 51,22 | 8217 |
22 abr 2024 | 50,61 | 50,61 | 50,17 | 50,40 | 50,40 | 42.114 |
19 abr 2024 | 49,89 | 50,27 | 49,78 | 50,14 | 50,14 | 36.594 |
18 abr 2024 | 50,31 | 50,34 | 50,17 | 50,34 | 50,34 | 19.922 |
17 abr 2024 | 50,14 | 50,60 | 50,05 | 50,10 | 50,10 | 24.780 |
16 abr 2024 | 50,06 | 50,37 | 49,96 | 50,05 | 50,05 | 74.720 |
15 abr 2024 | 50,85 | 51,27 | 50,74 | 50,74 | 50,74 | 16.390 |
12 abr 2024 | 51,11 | 51,18 | 50,30 | 50,41 | 50,41 | 53.617 |
11 abr 2024 | 50,84 | 51,04 | 50,32 | 50,59 | 50,59 | 36.250 |
10 abr 2024 | 51,14 | 51,29 | 50,43 | 50,88 | 50,88 | 45.484 |
09 abr 2024 | 51,11 | 51,25 | 50,81 | 50,82 | 50,82 | 16.660 |
08 abr 2024 | 51,08 | 51,45 | 51,03 | 51,41 | 51,41 | 21.153 |
05 abr 2024 | 50,92 | 51,04 | 50,74 | 51,00 | 51,00 | 23.328 |
04 abr 2024 | 51,61 | 51,76 | 51,61 | 51,64 | 51,64 | 7221 |
03 abr 2024 | 51,34 | 51,54 | 51,34 | 51,58 | 51,58 | 51.586 |
02 abr 2024 | 51,97 | 52,24 | 51,21 | 51,26 | 51,26 | 57.043 |
28 mar 2024 | 51,75 | 51,87 | 51,69 | 51,70 | 51,70 | 54.274 |
27 mar 2024 | 51,50 | 51,78 | 51,50 | 51,65 | 51,65 | 25.174 |
26 mar 2024 | 51,31 | 51,57 | 51,26 | 51,54 | 51,54 | 48.456 |
25 mar 2024 | 51,16 | 51,35 | 51,00 | 51,31 | 51,31 | 13.376 |
22 mar 2024 | 51,14 | 51,22 | 50,96 | 51,13 | 51,13 | 27.712 |
21 mar 2024 | 51,38 | 51,38 | 50,99 | 51,34 | 51,34 | 15.976 |
20 mar 2024 | 50,65 | 50,87 | 50,60 | 50,78 | 50,78 | 21.744 |
19 mar 2024 | 50,60 | 50,83 | 50,54 | 50,84 | 50,84 | 21.652 |
18 mar 2024 | 50,74 | 50,79 | 50,57 | 50,63 | 50,63 | 15.957 |
15 mar 2024 | 50,70 | 51,00 | 50,67 | 50,76 | 50,76 | 39.867 |
14 mar 2024 | 50,96 | 51,05 | 50,64 | 50,67 | 50,67 | 46.170 |
13 mar 2024 | 50,70 | 50,93 | 50,67 | 50,80 | 50,80 | 6632 |
12 mar 2024 | 50,31 | 50,64 | 50,09 | 50,63 | 50,63 | 53.664 |
11 mar 2024 | 49,98 | 50,14 | 49,90 | 50,06 | 50,06 | 50.073 |
08 mar 2024 | 50,55 | 50,63 | 50,40 | 50,40 | 50,40 | 14.730 |
07 mar 2024 | 49,76 | 50,52 | 49,70 | 50,53 | 50,53 | 13.260 |
06 mar 2024 | 49,65 | 49,96 | 49,65 | 49,92 | 49,92 | 9462 |
05 mar 2024 | 49,79 | 49,88 | 49,67 | 49,65 | 49,65 | 30.127 |
04 mar 2024 | 49,78 | 49,91 | 49,76 | 49,85 | 49,85 | 24.412 |
01 mar 2024 | 49,81 | 49,83 | 49,56 | 49,72 | 49,72 | 10.144 |
29 feb 2024 | 49,71 | 49,77 | 49,53 | 49,65 | 49,65 | 20.398 |
28 feb 2024 | 49,62 | 49,63 | 49,54 | 49,63 | 49,63 | 3890 |
27 feb 2024 | 49,52 | 49,65 | 49,47 | 49,67 | 49,67 | 7143 |
26 feb 2024 | 49,46 | 49,47 | 49,39 | 49,43 | 49,43 | 17.350 |
23 feb 2024 | 49,36 | 49,56 | 49,31 | 49,51 | 49,51 | 91.923 |
22 feb 2024 | 49,19 | 49,40 | 49,00 | 49,35 | 49,35 | 32.535 |
21 feb 2024 | 48,47 | 48,60 | 48,36 | 48,51 | 48,51 | 11.452 |
20 feb 2024 | 48,39 | 48,42 | 48,31 | 48,40 | 48,40 | 1782 |
19 feb 2024 | 48,28 | 48,42 | 48,20 | 48,40 | 48,40 | 34.917 |
16 feb 2024 | 48,47 | 48,57 | 48,30 | 48,40 | 48,40 | 4417 |
15 feb 2024 | 48,19 | 48,24 | 48,06 | 48,17 | 48,17 | 38.883 |
14 feb 2024 | 47,74 | 48,00 | 47,72 | 47,99 | 47,99 | 37.141 |
13 feb 2024 | 48,13 | 48,13 | 47,60 | 47,78 | 47,78 | 23.966 |
12 feb 2024 | 48,17 | 48,31 | 48,10 | 48,31 | 48,31 | 91.819 |
09 feb 2024 | 47,97 | 48,11 | 47,85 | 48,01 | 48,01 | 31.837 |
08 feb 2024 | 47,69 | 48,03 | 47,69 | 47,90 | 47,90 | 17.368 |
07 feb 2024 | 47,74 | 47,78 | 47,60 | 47,60 | 47,60 | 13.687 |
06 feb 2024 | 47,62 | 47,74 | 47,42 | 47,73 | 47,73 | 12.270 |
05 feb 2024 | 47,38 | 47,49 | 47,19 | 47,31 | 47,31 | 24.068 |
02 feb 2024 | 47,46 | 47,56 | 47,30 | 47,35 | 47,35 | 23.523 |
01 feb 2024 | 47,01 | 47,36 | 47,01 | 47,13 | 47,13 | 22.902 |
31 ene 2024 | 47,47 | 47,53 | 47,24 | 47,27 | 47,27 | 19.191 |
30 ene 2024 | 47,29 | 47,46 | 47,29 | 47,44 | 47,44 | 31.367 |
29 ene 2024 | 47,15 | 47,19 | 47,03 | 47,19 | 47,19 | 63.571 |
26 ene 2024 | 46,74 | 47,19 | 46,74 | 47,14 | 47,14 | 65.919 |
25 ene 2024 | 46,37 | 46,63 | 46,24 | 46,62 | 46,62 | 14.352 |
24 ene 2024 | 46,00 | 46,41 | 45,97 | 46,42 | 46,42 | 38.574 |
23 ene 2024 | 45,67 | 45,69 | 45,35 | 45,38 | 45,38 | 43.888 |
22 ene 2024 | 45,63 | 45,63 | 45,42 | 45,58 | 45,58 | 18.036 |
19 ene 2024 | 45,52 | 45,52 | 45,14 | 45,22 | 45,22 | 25.444 |
18 ene 2024 | 44,96 | 45,26 | 44,85 | 45,25 | 45,25 | 31.197 |
17 ene 2024 | 44,72 | 44,79 | 44,60 | 44,74 | 44,74 | 25.729 |
16 ene 2024 | 44,90 | 45,22 | 44,90 | 45,18 | 45,18 | 54.751 |
15 ene 2024 | 45,44 | 45,46 | 45,27 | 45,33 | 45,33 | 23.483 |
12 ene 2024 | 45,40 | 45,68 | 45,40 | 45,52 | 45,52 | 14.901 |
11 ene 2024 | 45,76 | 45,82 | 45,15 | 45,15 | 45,15 | 34.252 |
10 ene 2024 | 45,43 | 45,63 | 45,38 | 45,45 | 45,45 | 44.885 |
09 ene 2024 | 45,45 | 45,49 | 45,26 | 45,47 | 45,47 | 12.499 |
08 ene 2024 | 45,38 | 45,64 | 45,15 | 45,60 | 45,60 | 15.260 |
05 ene 2024 | 45,09 | 45,50 | 44,97 | 45,40 | 45,40 | 15.307 |
04 ene 2024 | 45,31 | 45,52 | 45,23 | 45,51 | 45,51 | 15.252 |
03 ene 2024 | 45,88 | 45,88 | 45,09 | 45,22 | 45,22 | 25.043 |
02 ene 2024 | 46,17 | 46,43 | 45,65 | 45,88 | 45,88 | 25.805 |
29 dic 2023 | 45,99 | 46,12 | 45,97 | 45,88 | 45,88 | 17.138 |
28 dic 2023 | 46,12 | 46,17 | 45,85 | 45,85 | 45,85 | 20.896 |
27 dic 2023 | 46,19 | 46,19 | 45,94 | 46,03 | 46,03 | 12.505 |
22 dic 2023 | 45,81 | 46,01 | 45,81 | 45,97 | 45,97 | 19.348 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |