Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 44,29 | 44,49 | 42,99 | 43,68 | 43,68 | 2.876.564 |
01 may 2024 | 42,92 | 44,39 | 42,50 | 42,87 | 42,87 | 3.492.400 |
30 abr 2024 | 43,37 | 43,98 | 42,61 | 42,79 | 42,79 | 2.120.500 |
29 abr 2024 | 44,16 | 45,21 | 43,84 | 44,11 | 44,11 | 2.329.200 |
26 abr 2024 | 42,42 | 44,65 | 42,11 | 43,76 | 43,76 | 2.319.600 |
25 abr 2024 | 43,06 | 43,68 | 42,02 | 42,98 | 42,98 | 2.943.200 |
24 abr 2024 | 44,60 | 45,86 | 43,19 | 43,91 | 43,91 | 2.791.600 |
23 abr 2024 | 44,00 | 46,08 | 43,51 | 44,42 | 44,42 | 2.590.100 |
22 abr 2024 | 44,33 | 44,73 | 43,35 | 44,00 | 44,00 | 2.224.500 |
19 abr 2024 | 44,24 | 44,83 | 43,47 | 44,00 | 44,00 | 5.035.500 |
18 abr 2024 | 44,95 | 45,26 | 44,10 | 44,53 | 44,53 | 3.415.600 |
17 abr 2024 | 43,96 | 45,15 | 43,53 | 44,76 | 44,76 | 3.987.600 |
16 abr 2024 | 44,47 | 44,61 | 43,08 | 43,69 | 43,69 | 4.551.700 |
15 abr 2024 | 47,13 | 47,90 | 44,61 | 44,83 | 44,83 | 4.276.800 |
12 abr 2024 | 49,84 | 50,26 | 46,93 | 47,20 | 47,20 | 4.247.800 |
11 abr 2024 | 49,53 | 49,97 | 48,71 | 49,82 | 49,82 | 3.002.800 |
10 abr 2024 | 49,92 | 50,01 | 48,39 | 49,62 | 49,62 | 3.238.700 |
09 abr 2024 | 50,86 | 51,45 | 50,02 | 51,19 | 51,19 | 1.949.700 |
08 abr 2024 | 50,25 | 51,07 | 49,89 | 50,99 | 50,99 | 2.703.300 |
05 abr 2024 | 50,00 | 52,12 | 49,55 | 50,05 | 50,05 | 3.104.500 |
04 abr 2024 | 52,35 | 52,95 | 50,35 | 50,48 | 50,48 | 2.654.700 |
03 abr 2024 | 51,91 | 52,48 | 50,75 | 52,07 | 52,07 | 2.757.400 |
02 abr 2024 | 53,70 | 54,65 | 51,74 | 52,34 | 52,34 | 4.302.400 |
01 abr 2024 | 57,24 | 57,40 | 56,01 | 56,20 | 56,20 | 2.022.500 |
28 mar 2024 | 58,17 | 59,52 | 55,80 | 56,27 | 56,27 | 3.355.000 |
27 mar 2024 | 57,32 | 58,48 | 56,54 | 58,02 | 58,02 | 3.094.000 |
26 mar 2024 | 59,03 | 59,31 | 56,62 | 56,67 | 56,67 | 2.311.700 |
25 mar 2024 | 58,83 | 60,77 | 58,03 | 59,00 | 59,00 | 2.346.800 |
22 mar 2024 | 57,81 | 58,95 | 57,20 | 58,47 | 58,47 | 1.578.800 |
21 mar 2024 | 58,22 | 59,52 | 58,10 | 58,27 | 58,27 | 3.292.900 |
20 mar 2024 | 57,09 | 57,99 | 56,13 | 57,58 | 57,58 | 3.620.800 |
19 mar 2024 | 58,51 | 58,86 | 56,49 | 57,52 | 57,52 | 4.514.700 |
18 mar 2024 | 59,96 | 59,96 | 58,05 | 59,16 | 59,16 | 4.267.700 |
15 mar 2024 | 58,57 | 60,70 | 58,39 | 59,49 | 59,49 | 7.273.600 |
14 mar 2024 | 60,80 | 61,75 | 58,63 | 59,10 | 59,10 | 4.054.400 |
13 mar 2024 | 59,52 | 61,59 | 59,30 | 60,54 | 60,54 | 3.869.100 |
12 mar 2024 | 59,68 | 60,62 | 59,21 | 60,15 | 60,15 | 3.034.600 |
11 mar 2024 | 60,20 | 62,14 | 59,63 | 60,20 | 60,20 | 2.756.000 |
08 mar 2024 | 60,00 | 61,72 | 58,86 | 59,57 | 59,57 | 2.795.700 |
07 mar 2024 | 58,85 | 59,85 | 58,28 | 59,28 | 59,28 | 2.362.000 |
06 mar 2024 | 57,85 | 59,74 | 56,72 | 58,48 | 58,48 | 3.379.100 |
05 mar 2024 | 56,76 | 57,90 | 56,50 | 56,91 | 56,91 | 2.141.900 |
04 mar 2024 | 57,51 | 57,88 | 55,94 | 56,76 | 56,76 | 2.305.700 |
01 mar 2024 | 56,50 | 58,28 | 55,50 | 57,40 | 57,40 | 3.597.300 |
29 feb 2024 | 59,23 | 59,36 | 55,77 | 56,24 | 56,24 | 3.702.300 |
28 feb 2024 | 59,58 | 60,06 | 58,37 | 58,71 | 58,71 | 2.375.300 |
27 feb 2024 | 60,19 | 60,65 | 59,03 | 60,26 | 60,26 | 2.005.100 |
26 feb 2024 | 58,00 | 61,77 | 57,80 | 59,62 | 59,62 | 2.599.000 |
23 feb 2024 | 57,70 | 59,45 | 57,40 | 57,94 | 57,94 | 3.498.600 |
22 feb 2024 | 58,35 | 58,76 | 56,89 | 57,48 | 57,48 | 2.724.300 |
21 feb 2024 | 57,75 | 58,39 | 56,51 | 57,60 | 57,60 | 3.244.700 |
20 feb 2024 | 59,40 | 60,38 | 58,63 | 58,88 | 58,88 | 2.369.100 |
16 feb 2024 | 59,80 | 61,10 | 59,57 | 60,31 | 60,31 | 2.080.200 |
15 feb 2024 | 61,28 | 61,45 | 59,28 | 60,55 | 60,55 | 3.480.300 |
14 feb 2024 | 59,10 | 61,42 | 58,64 | 60,89 | 60,89 | 3.452.200 |
13 feb 2024 | 57,59 | 58,72 | 56,23 | 57,64 | 57,64 | 3.745.800 |
12 feb 2024 | 58,25 | 58,98 | 57,53 | 58,60 | 58,60 | 2.825.800 |
09 feb 2024 | 57,51 | 59,07 | 57,22 | 58,07 | 58,07 | 2.021.600 |
08 feb 2024 | 56,14 | 57,84 | 55,46 | 57,12 | 57,12 | 4.066.500 |
07 feb 2024 | 57,00 | 57,18 | 54,71 | 55,42 | 55,42 | 3.630.200 |
06 feb 2024 | 55,95 | 56,25 | 53,85 | 55,76 | 55,76 | 3.885.000 |
05 feb 2024 | 56,60 | 57,16 | 55,25 | 56,16 | 56,16 | 7.463.100 |
02 feb 2024 | 55,82 | 58,29 | 54,17 | 57,99 | 57,99 | 6.070.300 |
01 feb 2024 | 51,93 | 56,66 | 51,64 | 56,50 | 56,50 | 20.650.000 |
31 ene 2024 | 45,80 | 46,47 | 44,62 | 45,27 | 45,27 | 5.258.700 |
30 ene 2024 | 44,25 | 45,46 | 43,80 | 45,26 | 45,26 | 2.753.200 |
29 ene 2024 | 43,31 | 45,06 | 43,08 | 45,03 | 45,03 | 2.597.500 |
26 ene 2024 | 44,01 | 44,66 | 43,37 | 43,54 | 43,54 | 1.691.300 |
25 ene 2024 | 44,35 | 44,53 | 43,15 | 43,69 | 43,69 | 2.507.900 |
24 ene 2024 | 47,16 | 47,32 | 44,03 | 44,27 | 44,27 | 3.233.400 |
23 ene 2024 | 46,60 | 47,63 | 45,73 | 45,84 | 45,84 | 4.219.900 |
22 ene 2024 | 43,53 | 46,05 | 43,53 | 45,41 | 45,41 | 4.047.900 |
19 ene 2024 | 43,19 | 44,37 | 42,68 | 43,53 | 43,53 | 6.422.200 |
18 ene 2024 | 42,01 | 43,78 | 41,60 | 42,93 | 42,93 | 3.592.000 |
17 ene 2024 | 40,05 | 42,26 | 39,75 | 41,89 | 41,89 | 4.040.800 |
16 ene 2024 | 42,94 | 43,68 | 40,87 | 41,19 | 41,19 | 4.143.500 |
12 ene 2024 | 41,59 | 42,53 | 41,47 | 42,12 | 42,12 | 2.920.900 |
11 ene 2024 | 41,51 | 42,31 | 40,57 | 41,22 | 41,22 | 4.567.800 |
10 ene 2024 | 41,72 | 42,43 | 41,12 | 42,12 | 42,12 | 4.805.900 |
09 ene 2024 | 40,99 | 43,73 | 40,11 | 42,04 | 42,04 | 7.504.200 |
08 ene 2024 | 42,10 | 43,27 | 41,00 | 41,38 | 41,38 | 9.547.500 |
05 ene 2024 | 41,85 | 43,40 | 40,90 | 41,99 | 41,99 | 23.135.200 |
04 ene 2024 | 46,39 | 46,39 | 41,93 | 42,12 | 42,12 | 9.287.000 |
03 ene 2024 | 46,21 | 48,01 | 45,38 | 46,41 | 46,41 | 11.285.100 |
02 ene 2024 | 46,43 | 49,73 | 45,79 | 47,42 | 47,42 | 4.274.700 |
29 dic 2023 | 47,45 | 47,51 | 46,20 | 46,85 | 46,85 | 2.383.300 |
28 dic 2023 | 48,62 | 49,20 | 47,19 | 47,45 | 47,45 | 1.640.600 |
27 dic 2023 | 49,21 | 49,36 | 48,20 | 48,70 | 48,70 | 1.021.600 |
26 dic 2023 | 49,15 | 49,68 | 48,29 | 48,78 | 48,78 | 1.223.600 |
22 dic 2023 | 49,82 | 49,82 | 48,53 | 49,25 | 49,25 | 1.425.800 |
21 dic 2023 | 46,13 | 49,51 | 45,53 | 49,38 | 49,38 | 4.195.000 |
20 dic 2023 | 45,16 | 46,28 | 44,25 | 45,17 | 45,17 | 2.991.600 |
19 dic 2023 | 47,50 | 47,63 | 44,33 | 45,31 | 45,31 | 4.614.900 |
18 dic 2023 | 47,81 | 48,75 | 47,10 | 47,46 | 47,46 | 1.334.000 |
15 dic 2023 | 47,22 | 48,27 | 46,36 | 47,87 | 47,87 | 2.344.100 |
14 dic 2023 | 44,45 | 47,59 | 43,69 | 46,70 | 46,70 | 4.234.000 |
13 dic 2023 | 41,46 | 43,36 | 40,85 | 43,18 | 43,18 | 3.046.600 |
12 dic 2023 | 41,04 | 41,96 | 39,72 | 41,88 | 41,88 | 1.630.200 |
11 dic 2023 | 41,83 | 41,83 | 40,22 | 40,98 | 40,98 | 1.962.000 |
08 dic 2023 | 39,35 | 39,93 | 38,25 | 39,92 | 39,92 | 1.609.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |