Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 53,85 | 54,13 | 53,68 | 54,12 | 54,12 | 6924 |
08 may 2024 | 53,65 | 53,88 | 53,65 | 53,80 | 53,80 | 7716 |
07 may 2024 | 53,25 | 53,57 | 53,05 | 53,56 | 53,56 | 8179 |
06 may 2024 | 52,60 | 53,03 | 52,54 | 52,95 | 52,95 | 18.615 |
03 may 2024 | 52,38 | 52,70 | 52,32 | 52,51 | 52,51 | 10.122 |
02 may 2024 | 52,39 | 52,39 | 52,12 | 52,12 | 52,12 | 8564 |
30 abr 2024 | 53,10 | 53,18 | 52,40 | 52,44 | 52,44 | 3938 |
29 abr 2024 | 53,52 | 53,52 | 53,04 | 53,07 | 53,07 | 4134 |
26 abr 2024 | 52,84 | 53,38 | 52,80 | 53,24 | 53,24 | 13.253 |
25 abr 2024 | 52,96 | 52,98 | 52,07 | 52,42 | 52,42 | 11.836 |
24 abr 2024 | 53,44 | 53,47 | 52,93 | 52,99 | 52,99 | 34.091 |
23 abr 2024 | 52,80 | 53,23 | 52,68 | 53,23 | 53,23 | 29.534 |
22 abr 2024 | 52,41 | 52,57 | 52,10 | 52,39 | 52,39 | 13.563 |
19 abr 2024 | 51,83 | 52,20 | 51,69 | 52,09 | 52,09 | 30.917 |
18 abr 2024 | 52,26 | 52,26 | 51,95 | 52,24 | 52,24 | 6008 |
17 abr 2024 | 52,10 | 52,58 | 51,96 | 51,99 | 51,99 | 12.143 |
16 abr 2024 | 51,99 | 52,26 | 51,88 | 51,98 | 51,98 | 22.681 |
15 abr 2024 | 52,73 | 53,20 | 52,66 | 52,74 | 52,74 | 13.993 |
12 abr 2024 | 53,10 | 53,15 | 52,20 | 52,43 | 52,43 | 12.086 |
11 abr 2024 | 52,85 | 52,98 | 52,25 | 52,53 | 52,53 | 12.417 |
10 abr 2024 | 53,10 | 53,20 | 52,35 | 52,85 | 52,85 | 14.412 |
09 abr 2024 | 53,10 | 53,19 | 52,67 | 52,75 | 52,75 | 7849 |
08 abr 2024 | 53,00 | 53,38 | 53,00 | 53,35 | 53,35 | 5814 |
05 abr 2024 | 52,89 | 52,97 | 52,68 | 52,96 | 52,96 | 8149 |
04 abr 2024 | 53,58 | 53,72 | 53,54 | 53,59 | 53,59 | 11.016 |
03 abr 2024 | 53,36 | 53,56 | 53,29 | 53,56 | 53,56 | 10.175 |
02 abr 2024 | 53,88 | 54,00 | 53,21 | 53,29 | 53,29 | 5995 |
28 mar 2024 | 53,84 | 53,93 | 53,66 | 53,66 | 53,66 | 7039 |
27 mar 2024 | 53,62 | 53,82 | 53,52 | 53,70 | 53,70 | 9615 |
26 mar 2024 | 53,32 | 53,58 | 53,22 | 53,55 | 53,55 | 11.757 |
25 mar 2024 | 53,13 | 53,35 | 53,00 | 53,31 | 53,31 | 7554 |
22 mar 2024 | 53,14 | 53,21 | 52,95 | 53,17 | 53,17 | 5297 |
21 mar 2024 | 53,39 | 53,39 | 52,98 | 53,34 | 53,34 | 6482 |
20 mar 2024 | 52,58 | 52,83 | 52,58 | 52,80 | 52,80 | 5512 |
19 mar 2024 | 52,50 | 52,86 | 52,50 | 52,86 | 52,86 | 7973 |
18 mar 2024 | 52,75 | 52,80 | 52,55 | 52,60 | 52,60 | 4525 |
15 mar 2024 | 52,71 | 52,97 | 52,60 | 52,60 | 52,60 | 6611 |
14 mar 2024 | 52,90 | 53,02 | 52,62 | 52,68 | 52,68 | 7321 |
13 mar 2024 | 52,67 | 52,89 | 52,61 | 52,76 | 52,76 | 8292 |
12 mar 2024 | 52,06 | 52,61 | 52,00 | 52,58 | 52,58 | 3529 |
11 mar 2024 | 51,93 | 52,09 | 51,82 | 52,00 | 52,00 | 28.921 |
08 mar 2024 | 52,52 | 52,61 | 52,36 | 52,36 | 52,36 | 9302 |
07 mar 2024 | 51,58 | 52,50 | 51,58 | 52,44 | 52,44 | 5018 |
06 mar 2024 | 51,60 | 51,90 | 51,60 | 51,86 | 51,86 | 5037 |
05 mar 2024 | 51,71 | 51,81 | 51,57 | 51,60 | 51,60 | 3296 |
04 mar 2024 | 51,66 | 51,86 | 51,66 | 51,82 | 51,82 | 3291 |
01 mar 2024 | 51,66 | 51,68 | 51,37 | 51,63 | 51,63 | 4574 |
29 feb 2024 | 51,53 | 51,66 | 51,41 | 51,52 | 51,52 | 13.453 |
28 feb 2024 | 51,50 | 51,53 | 51,41 | 51,51 | 51,51 | 1105 |
27 feb 2024 | 51,36 | 51,54 | 51,30 | 51,55 | 51,55 | 6895 |
26 feb 2024 | 51,33 | 51,37 | 51,24 | 51,28 | 51,28 | 3165 |
23 feb 2024 | 51,25 | 51,50 | 51,16 | 51,40 | 51,40 | 5940 |
22 feb 2024 | 51,04 | 51,26 | 50,82 | 51,22 | 51,22 | 3368 |
21 feb 2024 | 50,34 | 50,42 | 50,28 | 50,38 | 50,38 | 4916 |
20 feb 2024 | 50,23 | 50,28 | 50,12 | 50,26 | 50,26 | 3596 |
19 feb 2024 | 50,16 | 50,26 | 50,10 | 50,26 | 50,26 | 1873 |
16 feb 2024 | 50,29 | 50,41 | 50,18 | 50,29 | 50,29 | 1401 |
15 feb 2024 | 50,03 | 50,08 | 49,94 | 50,06 | 50,06 | 10.060 |
14 feb 2024 | 49,48 | 49,68 | 49,45 | 49,69 | 49,69 | 2501 |
13 feb 2024 | 49,86 | 49,92 | 49,31 | 49,49 | 49,49 | 4513 |
12 feb 2024 | 49,88 | 50,07 | 49,83 | 50,05 | 50,05 | 3582 |
09 feb 2024 | 49,74 | 49,85 | 49,58 | 49,74 | 49,74 | 5556 |
08 feb 2024 | 49,46 | 49,79 | 49,39 | 49,63 | 49,63 | 5352 |
07 feb 2024 | 49,48 | 49,49 | 49,31 | 49,33 | 49,33 | 17.488 |
06 feb 2024 | 49,35 | 49,49 | 49,16 | 49,49 | 49,49 | 1945 |
05 feb 2024 | 49,10 | 49,21 | 48,94 | 49,08 | 49,08 | 8571 |
02 feb 2024 | 49,20 | 49,31 | 49,00 | 49,10 | 49,10 | 14.152 |
01 feb 2024 | 48,72 | 49,10 | 48,72 | 48,92 | 48,92 | 18.986 |
31 ene 2024 | 49,17 | 49,33 | 48,99 | 49,02 | 49,02 | 5923 |
30 ene 2024 | 49,03 | 49,24 | 49,00 | 49,22 | 49,22 | 8502 |
29 ene 2024 | 48,92 | 48,96 | 48,79 | 48,96 | 48,96 | 16.510 |
26 ene 2024 | 48,47 | 48,96 | 48,47 | 48,90 | 48,90 | 3803 |
25 ene 2024 | 48,12 | 48,37 | 47,96 | 48,33 | 48,33 | 2819 |
24 ene 2024 | 47,67 | 48,12 | 47,67 | 48,13 | 48,13 | 25.706 |
23 ene 2024 | 47,38 | 47,38 | 47,01 | 47,12 | 47,12 | 3775 |
22 ene 2024 | 47,45 | 47,45 | 47,12 | 47,27 | 47,27 | 4073 |
19 ene 2024 | 47,17 | 47,17 | 46,85 | 46,91 | 46,91 | 2432 |
18 ene 2024 | 46,53 | 46,94 | 46,53 | 46,94 | 46,94 | 5491 |
17 ene 2024 | 46,39 | 46,42 | 46,32 | 46,42 | 46,42 | 19.403 |
16 ene 2024 | 46,60 | 46,88 | 46,53 | 46,85 | 46,85 | 11.547 |
15 ene 2024 | 47,13 | 47,17 | 46,92 | 46,99 | 46,99 | 3695 |
12 ene 2024 | 47,22 | 47,37 | 47,14 | 47,20 | 47,20 | 2364 |
11 ene 2024 | 47,50 | 47,53 | 46,83 | 46,83 | 46,83 | 2821 |
10 ene 2024 | 47,06 | 47,29 | 47,01 | 47,11 | 47,11 | 1762 |
09 ene 2024 | 47,13 | 47,15 | 46,89 | 47,12 | 47,12 | 2081 |
08 ene 2024 | 47,08 | 47,28 | 46,80 | 47,26 | 47,26 | 3527 |
05 ene 2024 | 46,75 | 47,13 | 46,61 | 47,05 | 47,05 | 5163 |
04 ene 2024 | 47,01 | 47,17 | 46,90 | 47,17 | 47,17 | 4831 |
03 ene 2024 | 47,56 | 47,56 | 46,74 | 46,84 | 46,84 | 16.298 |
02 ene 2024 | 47,83 | 48,11 | 47,26 | 47,56 | 47,56 | 11.062 |
29 dic 2023 | 47,61 | 47,79 | 47,59 | 47,65 | 47,65 | 4992 |
28 dic 2023 | 47,80 | 47,80 | 47,54 | 47,54 | 47,54 | 2626 |
27 dic 2023 | 47,51 | 47,81 | 47,51 | 47,68 | 47,68 | 4536 |
22 dic 2023 | 47,58 | 47,69 | 47,47 | 47,59 | 47,59 | 5887 |
21 dic 2023 | 47,60 | 47,64 | 47,40 | 47,64 | 47,64 | 2434 |
20 dic 2023 | 47,78 | 47,78 | 47,55 | 47,76 | 47,76 | 3931 |
19 dic 2023 | 47,64 | 47,76 | 47,62 | 47,74 | 47,74 | 6970 |
18 dic 2023 | 47,77 | 47,81 | 47,53 | 47,60 | 47,60 | 13.193 |
15 dic 2023 | 48,03 | 48,16 | 47,94 | 47,94 | 47,94 | 4506 |
14 dic 2023 | 48,26 | 48,38 | 47,65 | 47,78 | 47,78 | 6076 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |