Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 47,60 | 47,60 | 46,10 | 46,30 | 46,30 | 720 |
16 may 2024 | 46,35 | 47,25 | 46,35 | 47,25 | 47,25 | 106 |
15 may 2024 | 46,50 | 47,25 | 46,50 | 46,50 | 46,50 | 555 |
14 may 2024 | 46,80 | 46,80 | 46,50 | 46,50 | 46,50 | 275 |
13 may 2024 | 46,00 | 47,30 | 46,00 | 47,30 | 47,30 | 250 |
10 may 2024 | 46,65 | 46,65 | 46,35 | 46,45 | 46,45 | 265 |
09 may 2024 | 45,85 | 46,50 | 45,85 | 46,10 | 46,10 | 137 |
08 may 2024 | 44,25 | 46,00 | 44,25 | 45,70 | 45,70 | 430 |
07 may 2024 | 44,55 | 44,55 | 43,25 | 43,25 | 43,25 | 811 |
06 may 2024 | 43,60 | 44,25 | 43,60 | 44,25 | 44,25 | 150 |
03 may 2024 | 43,55 | 43,55 | 43,15 | 43,15 | 43,15 | 270 |
02 may 2024 | 42,35 | 43,00 | 42,35 | 43,00 | 43,00 | 500 |
30 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
29 abr 2024 | 43,10 | 43,55 | 43,10 | 43,55 | 43,55 | 100 |
26 abr 2024 | 42,35 | 43,10 | 42,35 | 43,10 | 43,10 | 200 |
25 abr 2024 | 42,15 | 43,05 | 41,85 | 42,45 | 42,45 | 1075 |
24 abr 2024 | 41,65 | 42,35 | 41,65 | 42,35 | 42,35 | 250 |
23 abr 2024 | 41,40 | 42,00 | 41,40 | 42,00 | 42,00 | 172 |
22 abr 2024 | 41,50 | 41,50 | 41,45 | 41,45 | 41,45 | 72 |
19 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
18 abr 2024 | 40,95 | 41,40 | 40,95 | 41,40 | 41,40 | 24 |
17 abr 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
16 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
15 abr 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
12 abr 2024 | 43,50 | 43,50 | 43,15 | 43,15 | 43,15 | 114 |
11 abr 2024 | 43,80 | 43,90 | 43,50 | 43,60 | 43,60 | 220 |
10 abr 2024 | 43,10 | 44,95 | 43,10 | 44,95 | 44,95 | 307 |
09 abr 2024 | 43,05 | 44,60 | 43,05 | 43,75 | 43,75 | 488 |
08 abr 2024 | 41,60 | 43,95 | 41,60 | 43,60 | 43,60 | 450 |
05 abr 2024 | 41,55 | 41,55 | 41,05 | 41,05 | 41,05 | 200 |
04 abr 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | 50 |
03 abr 2024 | 41,20 | 41,50 | 41,20 | 41,35 | 41,35 | 252 |
02 abr 2024 | 43,20 | 43,45 | 40,50 | 42,75 | 42,75 | 745 |
28 mar 2024 | 41,05 | 44,65 | 41,05 | 44,65 | 44,65 | 1081 |
27 mar 2024 | 39,85 | 40,15 | 39,85 | 40,15 | 40,15 | 240 |
26 mar 2024 | 39,70 | 39,90 | 39,60 | 39,90 | 39,90 | 900 |
25 mar 2024 | 39,95 | 39,95 | 39,60 | 39,60 | 39,60 | 5046 |
22 mar 2024 | 37,45 | 39,70 | 37,45 | 39,70 | 39,70 | 290 |
21 mar 2024 | 38,40 | 38,90 | 37,30 | 37,85 | 37,85 | 220 |
20 mar 2024 | 37,55 | 38,15 | 37,55 | 38,15 | 38,15 | 222 |
19 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
18 mar 2024 | 37,05 | 37,05 | 36,75 | 36,80 | 36,80 | 209 |
15 mar 2024 | 38,65 | 38,65 | 37,60 | 37,60 | 37,60 | 319 |
14 mar 2024 | 38,75 | 39,10 | 38,60 | 38,60 | 38,60 | 390 |
13 mar 2024 | 39,20 | 39,25 | 39,20 | 39,25 | 39,25 | 230 |
12 mar 2024 | 38,50 | 38,85 | 38,50 | 38,85 | 38,85 | 46 |
11 mar 2024 | 38,75 | 38,75 | 37,60 | 37,85 | 37,85 | 683 |
08 mar 2024 | 39,65 | 39,65 | 39,00 | 39,00 | 39,00 | 300 |
07 mar 2024 | 40,10 | 40,10 | 39,50 | 39,50 | 39,50 | 60 |
06 mar 2024 | 40,10 | 40,25 | 39,80 | 39,80 | 39,80 | 195 |
05 mar 2024 | 41,15 | 41,15 | 40,80 | 40,80 | 40,80 | 130 |
04 mar 2024 | 42,70 | 42,80 | 42,00 | 42,00 | 42,00 | 456 |
01 mar 2024 | 41,65 | 42,45 | 41,65 | 42,45 | 42,45 | 110 |
29 feb 2024 | 42,60 | 42,60 | 41,95 | 41,95 | 41,95 | 409 |
28 feb 2024 | 43,00 | 43,20 | 42,80 | 43,10 | 43,10 | 169 |
27 feb 2024 | 43,00 | 43,25 | 43,00 | 43,25 | 43,25 | 80 |
26 feb 2024 | 42,60 | 43,10 | 42,60 | 42,95 | 42,95 | 105 |
23 feb 2024 | 44,45 | 44,45 | 43,15 | 43,15 | 43,15 | 388 |
22 feb 2024 | 46,35 | 46,35 | 44,70 | 45,00 | 45,00 | 859 |
21 feb 2024 | 41,10 | 46,25 | 41,10 | 45,30 | 45,30 | 978 |
20 feb 2024 | 40,45 | 40,95 | 40,15 | 40,15 | 40,15 | 230 |
19 feb 2024 | 40,40 | 40,40 | 40,15 | 40,15 | 40,15 | 200 |
16 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
15 feb 2024 | 40,10 | 40,20 | 40,10 | 40,20 | 40,20 | 60 |
14 feb 2024 | 39,40 | 40,35 | 39,40 | 40,35 | 40,35 | 100 |
13 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
12 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | 100 |
09 feb 2024 | 40,25 | 40,25 | 39,65 | 39,65 | 39,65 | 345 |
08 feb 2024 | 40,50 | 40,50 | 40,20 | 40,20 | 40,20 | 14 |
07 feb 2024 | 40,75 | 41,45 | 40,70 | 40,70 | 40,70 | 166 |
06 feb 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | 200 |
05 feb 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
02 feb 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
01 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
31 ene 2024 | 40,85 | 41,40 | 40,85 | 41,40 | 41,40 | 150 |
30 ene 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
29 ene 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
26 ene 2024 | 41,50 | 41,50 | 41,35 | 41,35 | 41,35 | 50 |
25 ene 2024 | 41,80 | 42,05 | 41,80 | 42,05 | 42,05 | 91 |
24 ene 2024 | 41,80 | 42,05 | 41,80 | 42,05 | 42,05 | 200 |
23 ene 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
22 ene 2024 | 42,15 | 42,15 | 41,60 | 41,60 | 41,60 | 345 |
19 ene 2024 | 42,85 | 42,85 | 42,00 | 42,00 | 42,00 | 22 |
18 ene 2024 | 42,25 | 43,10 | 42,25 | 43,10 | 43,10 | 150 |
17 ene 2024 | 43,00 | 43,15 | 42,90 | 43,15 | 43,15 | 416 |
16 ene 2024 | 43,05 | 43,20 | 42,70 | 42,70 | 42,70 | 105 |
15 ene 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
12 ene 2024 | 44,60 | 45,05 | 44,60 | 45,05 | 45,05 | 31 |
11 ene 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
10 ene 2024 | 44,65 | 45,45 | 44,65 | 45,45 | 45,45 | 9 |
09 ene 2024 | 45,25 | 45,25 | 45,10 | 45,10 | 45,10 | 2 |
08 ene 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
05 ene 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
04 ene 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
03 ene 2024 | 45,65 | 45,65 | 43,60 | 43,60 | 43,60 | 280 |
02 ene 2024 | 46,70 | 46,70 | 46,55 | 46,55 | 46,55 | 82 |
29 dic 2023 | 45,85 | 47,05 | 45,85 | 47,05 | 47,05 | 1191 |
28 dic 2023 | 47,20 | 47,20 | 45,90 | 45,90 | 45,90 | 587 |
27 dic 2023 | 44,95 | 46,90 | 44,95 | 46,65 | 46,65 | 554 |
22 dic 2023 | 42,90 | 42,90 | 42,70 | 42,70 | 42,70 | 40 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |