Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 43,44 | 43,57 | 43,42 | 43,51 | 43,51 | 2158 |
02 may 2024 | 43,42 | 43,42 | 43,31 | 43,37 | 43,37 | 3853 |
30 abr 2024 | 43,47 | 43,47 | 43,26 | 43,29 | 43,29 | 29.736 |
29 abr 2024 | 43,36 | 43,48 | 43,34 | 43,43 | 43,43 | 14.524 |
26 abr 2024 | 43,16 | 43,31 | 43,16 | 43,28 | 43,28 | 12.286 |
25 abr 2024 | 43,25 | 43,27 | 43,11 | 43,11 | 43,11 | 1216 |
24 abr 2024 | 43,34 | 43,37 | 43,16 | 43,20 | 43,20 | 12.289 |
23 abr 2024 | 43,49 | 43,50 | 43,40 | 43,40 | 43,40 | 13.912 |
22 abr 2024 | 43,41 | 43,45 | 43,28 | 43,43 | 43,43 | 17.081 |
19 abr 2024 | 43,45 | 43,46 | 43,33 | 43,37 | 43,37 | 3412 |
18 abr 2024 | 43,53 | 43,53 | 43,41 | 43,41 | 43,41 | 6599 |
17 abr 2024 | 43,39 | 43,47 | 43,34 | 43,40 | 43,40 | 4668 |
16 abr 2024 | 43,53 | 43,53 | 43,32 | 43,35 | 43,35 | 2320 |
15 abr 2024 | 43,71 | 43,71 | 43,49 | 43,49 | 43,49 | 8513 |
12 abr 2024 | 43,62 | 43,79 | 43,62 | 43,74 | 43,74 | 980 |
11 abr 2024 | 43,52 | 43,56 | 43,45 | 43,46 | 43,46 | 5009 |
10 abr 2024 | 43,72 | 43,78 | 43,52 | 43,60 | 43,60 | 3449 |
09 abr 2024 | 43,60 | 43,75 | 43,58 | 43,74 | 43,74 | 8740 |
08 abr 2024 | 43,53 | 43,56 | 43,52 | 43,55 | 43,55 | 4313 |
05 abr 2024 | 43,72 | 43,78 | 43,60 | 43,61 | 43,61 | 4709 |
04 abr 2024 | 43,67 | 43,78 | 43,60 | 43,72 | 43,72 | 9948 |
03 abr 2024 | 43,59 | 43,66 | 43,51 | 43,59 | 43,59 | 6969 |
02 abr 2024 | 43,72 | 43,72 | 43,48 | 43,54 | 43,54 | 8311 |
28 mar 2024 | 43,80 | 43,84 | 43,78 | 43,82 | 43,82 | 3265 |
27 mar 2024 | 43,78 | 43,85 | 43,75 | 43,85 | 43,85 | 3865 |
26 mar 2024 | 43,67 | 43,74 | 43,66 | 43,71 | 43,71 | 2402 |
25 mar 2024 | 43,82 | 43,82 | 43,64 | 43,67 | 43,67 | 1696 |
22 mar 2024 | 43,67 | 43,78 | 43,67 | 43,78 | 43,78 | 6582 |
21 mar 2024 | 43,59 | 43,66 | 43,59 | 43,61 | 43,61 | 1832 |
20 mar 2024 | 43,58 | 43,58 | 43,50 | 43,50 | 43,50 | 3541 |
19 mar 2024 | 43,55 | 43,55 | 43,49 | 43,49 | 43,49 | 5601 |
18 mar 2024 | 43,53 | 43,53 | 43,47 | 43,47 | 43,47 | 1973 |
15 mar 2024 | 43,52 | 43,54 | 43,48 | 43,51 | 43,51 | 3647 |
14 mar 2024 | 43,67 | 43,76 | 43,56 | 43,57 | 43,57 | 1905 |
13 mar 2024 | 43,82 | 43,87 | 43,70 | 43,72 | 43,72 | 6858 |
12 mar 2024 | 43,75 | 43,82 | 43,72 | 43,72 | 43,72 | 6758 |
11 mar 2024 | 43,90 | 43,90 | 43,76 | 43,76 | 43,76 | 5071 |
08 mar 2024 | 43,81 | 43,89 | 43,81 | 43,86 | 43,86 | 7175 |
07 mar 2024 | 43,64 | 43,76 | 43,60 | 43,74 | 43,74 | 4783 |
06 mar 2024 | 43,61 | 43,66 | 43,54 | 43,63 | 43,63 | 1628 |
05 mar 2024 | 43,48 | 43,65 | 43,46 | 43,61 | 43,61 | 4385 |
04 mar 2024 | 43,34 | 43,44 | 43,34 | 43,40 | 43,40 | 2626 |
01 mar 2024 | 43,30 | 43,38 | 43,22 | 43,31 | 43,31 | 16.967 |
29 feb 2024 | 43,28 | 43,39 | 43,11 | 43,39 | 43,39 | 9194 |
28 feb 2024 | 43,28 | 43,28 | 43,23 | 43,25 | 43,25 | 3541 |
27 feb 2024 | 43,31 | 43,32 | 43,20 | 43,20 | 43,20 | 11.045 |
26 feb 2024 | 43,49 | 43,49 | 43,26 | 43,26 | 43,26 | 2065 |
23 feb 2024 | 43,25 | 43,48 | 43,17 | 43,48 | 43,48 | 10.301 |
22 feb 2024 | 43,21 | 43,28 | 43,16 | 43,28 | 43,28 | 2392 |
21 feb 2024 | 43,36 | 43,40 | 43,22 | 43,22 | 43,22 | 3580 |
20 feb 2024 | 43,27 | 43,41 | 43,27 | 43,40 | 43,40 | 20.878 |
19 feb 2024 | 43,40 | 43,40 | 43,28 | 43,28 | 43,28 | 9042 |
16 feb 2024 | 43,35 | 43,38 | 43,31 | 43,33 | 43,33 | 3498 |
15 feb 2024 | 43,59 | 43,59 | 43,39 | 43,39 | 43,39 | 6294 |
14 feb 2024 | 43,29 | 43,42 | 43,29 | 43,42 | 43,42 | 6593 |
13 feb 2024 | 43,38 | 43,39 | 43,25 | 43,25 | 43,25 | 2384 |
12 feb 2024 | 43,37 | 43,37 | 43,28 | 43,31 | 43,31 | 2160 |
09 feb 2024 | 43,29 | 43,34 | 43,23 | 43,23 | 43,23 | 2378 |
08 feb 2024 | 43,39 | 43,47 | 43,27 | 43,31 | 43,31 | 21.879 |
07 feb 2024 | 43,50 | 43,51 | 43,39 | 43,39 | 43,39 | 1504 |
06 feb 2024 | 43,40 | 43,51 | 43,38 | 43,45 | 43,45 | 4175 |
05 feb 2024 | 43,54 | 43,54 | 43,41 | 43,41 | 43,41 | 13.057 |
02 feb 2024 | 43,80 | 43,83 | 43,62 | 43,63 | 43,63 | 2262 |
01 feb 2024 | 43,79 | 43,84 | 43,66 | 43,84 | 43,84 | 660 |
31 ene 2024 | 43,73 | 43,83 | 43,63 | 43,79 | 43,79 | 6973 |
30 ene 2024 | 43,71 | 43,71 | 43,54 | 43,54 | 43,54 | 6303 |
29 ene 2024 | 43,60 | 43,70 | 43,60 | 43,69 | 43,69 | 3651 |
26 ene 2024 | 43,61 | 43,65 | 43,49 | 43,49 | 43,49 | 3965 |
25 ene 2024 | 43,34 | 43,54 | 43,26 | 43,50 | 43,50 | 1691 |
24 ene 2024 | 43,44 | 43,49 | 43,36 | 43,36 | 43,36 | 3355 |
23 ene 2024 | 43,38 | 43,43 | 43,31 | 43,31 | 43,31 | 4072 |
22 ene 2024 | 43,46 | 43,50 | 43,42 | 43,46 | 43,46 | 2681 |
19 ene 2024 | 43,35 | 43,44 | 43,31 | 43,36 | 43,36 | 2319 |
18 ene 2024 | 43,39 | 43,42 | 43,31 | 43,31 | 43,31 | 2928 |
17 ene 2024 | 43,38 | 43,47 | 43,32 | 43,34 | 43,34 | 3011 |
16 ene 2024 | 43,57 | 43,63 | 43,55 | 43,58 | 43,58 | 28.315 |
15 ene 2024 | 43,59 | 43,67 | 43,54 | 43,56 | 43,56 | 19.829 |
12 ene 2024 | 43,61 | 43,71 | 43,58 | 43,71 | 43,71 | 4564 |
11 ene 2024 | 43,52 | 43,60 | 43,49 | 43,50 | 43,50 | 4300 |
10 ene 2024 | 43,57 | 43,61 | 43,47 | 43,47 | 43,47 | 1740 |
09 ene 2024 | 43,57 | 43,57 | 43,50 | 43,50 | 43,50 | 1063 |
08 ene 2024 | 43,55 | 43,70 | 43,48 | 43,70 | 43,70 | 11.429 |
05 ene 2024 | 43,71 | 43,71 | 43,51 | 43,61 | 43,61 | 2562 |
04 ene 2024 | 44,01 | 44,08 | 43,64 | 43,70 | 43,70 | 4907 |
03 ene 2024 | 43,85 | 43,94 | 43,78 | 43,94 | 43,94 | 3511 |
02 ene 2024 | 43,94 | 43,94 | 43,82 | 43,85 | 43,85 | 7769 |
29 dic 2023 | 44,28 | 44,28 | 44,05 | 44,06 | 44,06 | 2455 |
28 dic 2023 | 44,34 | 44,34 | 44,20 | 44,21 | 44,21 | 4022 |
27 dic 2023 | 44,13 | 44,36 | 44,13 | 44,36 | 44,36 | 13.595 |
22 dic 2023 | 44,11 | 44,21 | 44,09 | 44,17 | 44,17 | 6185 |
21 dic 2023 | 44,13 | 44,23 | 44,10 | 44,16 | 44,16 | 6263 |
20 dic 2023 | 44,04 | 44,15 | 44,04 | 44,11 | 44,11 | 1578 |
19 dic 2023 | 43,89 | 43,99 | 43,89 | 43,98 | 43,98 | 3192 |
18 dic 2023 | 44,07 | 44,07 | 43,76 | 43,80 | 43,80 | 1536 |
15 dic 2023 | 43,62 | 43,94 | 43,62 | 43,94 | 43,94 | 2837 |
14 dic 2023 | 43,67 | 43,82 | 43,62 | 43,66 | 43,66 | 2753 |
13 dic 2023 | 43,34 | 43,43 | 43,34 | 43,41 | 43,41 | 2434 |
12 dic 2023 | 43,29 | 43,34 | 43,25 | 43,25 | 43,25 | 1365 |
11 dic 2023 | 43,18 | 43,23 | 43,11 | 43,15 | 43,15 | 21.761 |
08 dic 2023 | 43,32 | 43,32 | 43,16 | 43,16 | 43,16 | 481 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |