Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
06 may 2024 | 44,16 | 44,52 | 44,16 | 44,22 | 44,22 | 1770 |
03 may 2024 | 43,94 | 44,24 | 43,94 | 44,00 | 44,00 | 2347 |
02 may 2024 | 44,64 | 44,98 | 43,58 | 44,00 | 44,00 | 95 |
30 abr 2024 | 43,90 | 45,66 | 43,90 | 44,90 | 44,90 | 1440 |
29 abr 2024 | 43,54 | 43,72 | 43,48 | 43,72 | 43,72 | 125 |
26 abr 2024 | 43,76 | 43,76 | 43,60 | 43,76 | 43,76 | 68 |
25 abr 2024 | 43,16 | 43,30 | 43,14 | 43,22 | 43,22 | 145 |
24 abr 2024 | 43,88 | 43,88 | 43,52 | 43,52 | 43,52 | 120 |
23 abr 2024 | 43,78 | 43,78 | 43,66 | 43,66 | 43,66 | - |
22 abr 2024 | 44,10 | 44,10 | 43,24 | 43,48 | 43,48 | 320 |
19 abr 2024 | 44,26 | 44,26 | 43,14 | 43,86 | 43,86 | 48 |
18 abr 2024 | 44,32 | 44,32 | 43,72 | 44,02 | 44,02 | 449 |
17 abr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
16 abr 2024 | 43,84 | 43,84 | 43,70 | 43,70 | 43,70 | - |
15 abr 2024 | 45,12 | 45,12 | 44,34 | 44,34 | 44,34 | 1776 |
12 abr 2024 | 43,80 | 44,34 | 43,80 | 44,30 | 44,30 | 690 |
11 abr 2024 | 43,76 | 44,30 | 43,76 | 43,82 | 43,82 | 564 |
10 abr 2024 | 43,74 | 44,00 | 42,94 | 42,94 | 42,94 | 1225 |
09 abr 2024 | 45,12 | 45,12 | 44,02 | 44,22 | 44,22 | 309 |
08 abr 2024 | 45,20 | 45,56 | 45,04 | 45,56 | 45,56 | 1605 |
05 abr 2024 | 44,76 | 45,50 | 44,76 | 45,30 | 45,30 | 335 |
04 abr 2024 | 44,88 | 44,88 | 44,54 | 44,70 | 44,70 | 130 |
03 abr 2024 | 44,48 | 44,58 | 44,26 | 44,48 | 44,48 | 200 |
02 abr 2024 | 43,94 | 44,86 | 43,94 | 44,44 | 44,44 | 668 |
28 mar 2024 | 43,22 | 43,69 | 43,22 | 43,69 | 43,69 | - |
27 mar 2024 | 43,55 | 43,55 | 43,02 | 43,07 | 43,07 | - |
26 mar 2024 | 43,39 | 43,47 | 43,10 | 43,10 | 43,10 | 777 |
25 mar 2024 | 42,89 | 43,40 | 42,89 | 43,40 | 43,40 | 1210 |
22 mar 2024 | 42,46 | 43,24 | 42,46 | 42,99 | 42,99 | 1170 |
21 mar 2024 | 42,86 | 42,90 | 42,64 | 42,64 | 42,64 | 60 |
20 mar 2024 | 42,23 | 42,80 | 42,23 | 42,80 | 42,80 | 259 |
19 mar 2024 | 41,81 | 42,16 | 41,81 | 42,16 | 42,16 | 385 |
18 mar 2024 | 41,89 | 42,04 | 41,77 | 41,92 | 41,92 | 1783 |
15 mar 2024 | 41,60 | 41,98 | 41,60 | 41,95 | 41,95 | 50 |
14 mar 2024 | 41,17 | 41,41 | 41,17 | 41,37 | 41,37 | 278 |
13 mar 2024 | 40,60 | 40,67 | 40,41 | 40,67 | 40,67 | - |
12 mar 2024 | 40,19 | 40,79 | 40,19 | 40,41 | 40,41 | 610 |
11 mar 2024 | 40,01 | 40,36 | 39,91 | 40,36 | 40,36 | 185 |
08 mar 2024 | 40,03 | 40,44 | 40,03 | 40,23 | 40,23 | 155 |
07 mar 2024 | 40,36 | 40,36 | 40,00 | 40,00 | 40,00 | 750 |
06 mar 2024 | 40,73 | 41,06 | 40,51 | 40,58 | 40,58 | 1213 |
05 mar 2024 | 40,54 | 40,54 | 40,15 | 40,40 | 40,40 | 242 |
04 mar 2024 | 41,01 | 41,29 | 41,01 | 41,06 | 41,06 | 545 |
01 mar 2024 | 41,21 | 41,29 | 40,82 | 41,29 | 41,29 | 460 |
29 feb 2024 | 40,66 | 41,01 | 40,66 | 41,01 | 41,01 | 255 |
28 feb 2024 | 40,73 | 40,73 | 40,59 | 40,59 | 40,59 | 200 |
27 feb 2024 | 40,52 | 41,01 | 40,43 | 41,01 | 41,01 | 30 |
26 feb 2024 | 40,80 | 40,80 | 40,23 | 40,59 | 40,59 | 1310 |
23 feb 2024 | 41,71 | 41,71 | 40,43 | 40,43 | 40,43 | 2000 |
22 feb 2024 | 41,92 | 42,20 | 41,57 | 41,57 | 41,57 | 133 |
21 feb 2024 | 40,90 | 41,92 | 40,90 | 41,87 | 41,87 | 790 |
20 feb 2024 | 41,01 | 41,28 | 40,82 | 40,86 | 40,86 | 740 |
19 feb 2024 | 40,60 | 41,18 | 40,60 | 40,89 | 40,89 | 587 |
16 feb 2024 | 40,27 | 40,95 | 40,27 | 40,95 | 40,95 | 403 |
15 feb 2024 | 40,25 | 40,25 | 39,83 | 40,25 | 40,25 | 410 |
14 feb 2024 | 40,29 | 40,29 | 40,22 | 40,22 | 40,22 | 150 |
13 feb 2024 | 39,94 | 40,62 | 39,94 | 40,45 | 40,45 | 200 |
12 feb 2024 | 39,86 | 40,02 | 39,57 | 39,88 | 39,88 | 455 |
09 feb 2024 | 40,09 | 40,09 | 39,47 | 39,60 | 39,60 | 165 |
08 feb 2024 | 39,85 | 39,92 | 39,34 | 39,92 | 39,92 | 1110 |
07 feb 2024 | 40,14 | 40,14 | 39,62 | 39,73 | 39,73 | 600 |
06 feb 2024 | 40,35 | 40,44 | 40,09 | 40,09 | 40,09 | 80 |
05 feb 2024 | 40,85 | 40,85 | 40,32 | 40,33 | 40,33 | 2910 |
02 feb 2024 | 41,47 | 41,68 | 40,69 | 40,77 | 40,77 | 1785 |
01 feb 2024 | 41,10 | 41,91 | 41,10 | 41,50 | 41,50 | 2046 |
31 ene 2024 | 40,44 | 41,90 | 40,26 | 41,46 | 41,46 | 1429 |
30 ene 2024 | 40,62 | 40,62 | 40,44 | 40,44 | 40,44 | 124 |
29 ene 2024 | 40,16 | 40,75 | 39,98 | 40,75 | 40,75 | 275 |
26 ene 2024 | 39,38 | 39,85 | 39,38 | 39,85 | 39,85 | 430 |
25 ene 2024 | 38,93 | 39,27 | 38,93 | 39,27 | 39,27 | 792 |
24 ene 2024 | 38,41 | 38,89 | 38,41 | 38,89 | 38,89 | 1583 |
23 ene 2024 | 38,26 | 38,40 | 38,23 | 38,35 | 38,35 | 1185 |
22 ene 2024 | 38,19 | 38,19 | 37,77 | 38,01 | 38,01 | - |
19 ene 2024 | 38,30 | 38,30 | 37,92 | 37,92 | 37,92 | 230 |
18 ene 2024 | 38,23 | 38,23 | 37,91 | 37,91 | 37,91 | 295 |
17 ene 2024 | 38,81 | 38,81 | 37,66 | 38,11 | 38,11 | 1040 |
16 ene 2024 | 38,78 | 38,78 | 38,72 | 38,72 | 38,72 | - |
15 ene 2024 | 38,77 | 38,77 | 38,70 | 38,70 | 38,70 | 1000 |
12 ene 2024 | 38,45 | 39,17 | 38,45 | 38,95 | 38,95 | 105 |
11 ene 2024 | 39,00 | 39,00 | 38,28 | 38,28 | 38,28 | 1520 |
10 ene 2024 | 38,62 | 38,89 | 38,62 | 38,81 | 38,81 | 238 |
09 ene 2024 | 39,11 | 39,37 | 38,80 | 38,81 | 38,81 | 800 |
08 ene 2024 | 40,26 | 40,26 | 38,87 | 38,87 | 38,87 | - |
05 ene 2024 | 40,11 | 40,15 | 40,01 | 40,15 | 40,15 | 200 |
04 ene 2024 | 40,16 | 40,52 | 40,10 | 40,36 | 40,36 | 292 |
03 ene 2024 | 40,22 | 40,22 | 39,61 | 40,05 | 40,05 | 483 |
02 ene 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | 126 |
29 dic 2023 | 39,54 | 39,63 | 39,54 | 39,63 | 39,63 | - |
28 dic 2023 | 39,85 | 39,90 | 39,81 | 39,81 | 39,81 | 150 |
27 dic 2023 | 39,40 | 39,85 | 39,40 | 39,79 | 39,79 | 100 |
22 dic 2023 | 39,30 | 39,51 | 39,30 | 39,39 | 39,39 | 105 |
21 dic 2023 | 39,21 | 39,32 | 39,11 | 39,28 | 39,28 | 250 |
20 dic 2023 | 39,67 | 40,01 | 39,37 | 39,37 | 39,37 | 150 |
19 dic 2023 | 40,30 | 40,30 | 39,80 | 39,81 | 39,81 | - |
18 dic 2023 | 40,05 | 40,46 | 40,05 | 40,15 | 40,15 | 348 |
15 dic 2023 | 40,26 | 40,64 | 39,73 | 39,73 | 39,73 | 250 |
14 dic 2023 | 39,05 | 40,12 | 39,05 | 40,12 | 40,12 | 75 |
13 dic 2023 | 38,38 | 39,00 | 38,38 | 38,81 | 38,81 | - |
12 dic 2023 | 38,97 | 38,97 | 38,29 | 38,45 | 38,45 | 330 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |