Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 43,60 | 43,62 | 43,33 | 43,35 | 43,35 | - |
09 may 2024 | 43,39 | 43,58 | 43,39 | 43,46 | 43,46 | - |
08 may 2024 | 43,57 | 43,61 | 43,46 | 43,46 | 43,46 | - |
07 may 2024 | 43,54 | 43,85 | 43,53 | 43,53 | 43,53 | 460 |
06 may 2024 | 43,47 | 43,67 | 43,47 | 43,49 | 43,49 | - |
03 may 2024 | 43,43 | 43,61 | 43,40 | 43,42 | 43,42 | - |
02 may 2024 | 43,34 | 43,42 | 43,27 | 43,29 | 43,29 | - |
30 abr 2024 | 43,29 | 43,41 | 43,10 | 43,10 | 43,10 | - |
29 abr 2024 | 43,16 | 43,45 | 43,16 | 43,30 | 43,30 | - |
26 abr 2024 | 43,31 | 43,32 | 43,13 | 43,13 | 43,13 | - |
25 abr 2024 | 43,21 | 43,25 | 42,95 | 42,95 | 42,95 | - |
24 abr 2024 | 43,22 | 43,35 | 43,03 | 43,03 | 43,03 | - |
23 abr 2024 | 43,38 | 43,47 | 43,28 | 43,28 | 43,28 | - |
22 abr 2024 | 43,38 | 43,42 | 43,28 | 43,32 | 43,32 | - |
19 abr 2024 | 43,36 | 43,36 | 43,20 | 43,20 | 43,20 | - |
18 abr 2024 | 43,44 | 43,45 | 43,22 | 43,24 | 43,24 | - |
17 abr 2024 | 43,19 | 43,46 | 43,19 | 43,31 | 43,31 | - |
16 abr 2024 | 43,47 | 43,47 | 43,21 | 43,25 | 43,25 | - |
15 abr 2024 | 43,47 | 43,66 | 43,36 | 43,41 | 43,41 | - |
12 abr 2024 | 43,36 | 43,78 | 43,36 | 43,63 | 43,63 | - |
11 abr 2024 | 43,37 | 43,57 | 43,33 | 43,36 | 43,36 | - |
10 abr 2024 | 43,73 | 43,79 | 43,36 | 43,42 | 43,42 | - |
09 abr 2024 | 43,45 | 43,72 | 43,45 | 43,59 | 43,59 | - |
08 abr 2024 | 43,54 | 43,54 | 43,41 | 43,42 | 43,42 | - |
05 abr 2024 | 43,64 | 43,75 | 43,47 | 43,47 | 43,47 | - |
04 abr 2024 | 43,51 | 43,70 | 43,49 | 43,60 | 43,60 | - |
03 abr 2024 | 43,51 | 43,65 | 43,48 | 43,52 | 43,52 | - |
02 abr 2024 | 43,79 | 43,79 | 43,51 | 43,51 | 43,51 | - |
28 mar 2024 | 43,71 | 43,83 | 43,71 | 43,79 | 43,79 | - |
27 mar 2024 | 43,75 | 43,84 | 43,71 | 43,71 | 43,71 | - |
26 mar 2024 | 43,61 | 43,72 | 43,61 | 43,67 | 43,67 | - |
25 mar 2024 | 43,73 | 43,75 | 43,61 | 43,61 | 43,61 | - |
22 mar 2024 | 43,67 | 43,77 | 43,66 | 43,73 | 43,73 | - |
21 mar 2024 | 43,57 | 43,63 | 43,54 | 43,59 | 43,59 | - |
20 mar 2024 | 43,57 | 43,57 | 43,48 | 43,48 | 43,48 | - |
19 mar 2024 | 43,50 | 43,53 | 43,49 | 43,50 | 43,50 | - |
18 mar 2024 | 43,47 | 43,51 | 43,45 | 43,45 | 43,45 | - |
15 mar 2024 | 43,51 | 43,55 | 43,49 | 43,50 | 43,50 | - |
14 mar 2024 | 43,70 | 43,72 | 43,56 | 43,56 | 43,56 | - |
13 mar 2024 | 43,79 | 43,79 | 43,72 | 43,72 | 43,72 | - |
12 mar 2024 | 43,77 | 43,81 | 43,69 | 43,69 | 43,69 | - |
11 mar 2024 | 43,80 | 43,85 | 43,80 | 43,84 | 43,84 | - |
08 mar 2024 | 43,71 | 43,86 | 43,71 | 43,86 | 43,86 | - |
07 mar 2024 | 43,59 | 43,79 | 43,59 | 43,79 | 43,79 | - |
06 mar 2024 | 43,58 | 43,59 | 43,58 | 43,59 | 43,59 | - |
05 mar 2024 | 43,50 | 43,64 | 43,50 | 43,64 | 43,64 | - |
04 mar 2024 | 43,29 | 43,34 | 43,29 | 43,34 | 43,34 | - |
01 mar 2024 | 43,33 | 43,33 | 43,25 | 43,25 | 43,25 | - |
29 feb 2024 | 43,19 | 43,19 | 43,12 | 43,15 | 43,15 | - |
28 feb 2024 | 43,19 | 43,23 | 43,19 | 43,19 | 43,19 | - |
27 feb 2024 | 43,24 | 43,27 | 43,24 | 43,25 | 43,25 | - |
26 feb 2024 | 43,42 | 43,43 | 43,33 | 43,33 | 43,33 | - |
23 feb 2024 | 43,23 | 43,23 | 43,18 | 43,18 | 43,18 | - |
22 feb 2024 | 43,19 | 43,21 | 43,19 | 43,21 | 43,21 | - |
21 feb 2024 | 43,36 | 43,38 | 43,32 | 43,38 | 43,38 | - |
20 feb 2024 | 43,24 | 43,35 | 43,24 | 43,35 | 43,35 | - |
19 feb 2024 | 43,28 | 43,31 | 43,28 | 43,30 | 43,30 | 115 |
16 feb 2024 | 43,36 | 43,36 | 43,35 | 43,35 | 43,35 | - |
15 feb 2024 | 43,35 | 43,48 | 43,35 | 43,43 | 43,43 | - |
14 feb 2024 | 43,22 | 43,35 | 43,22 | 43,35 | 43,35 | - |
13 feb 2024 | 43,27 | 43,27 | 43,23 | 43,26 | 43,26 | - |
12 feb 2024 | 43,19 | 43,29 | 43,19 | 43,29 | 43,29 | - |
09 feb 2024 | 43,26 | 43,26 | 43,24 | 43,24 | 43,24 | - |
08 feb 2024 | 43,38 | 43,42 | 43,38 | 43,42 | 43,42 | - |
07 feb 2024 | 43,41 | 43,51 | 43,41 | 43,44 | 43,44 | - |
06 feb 2024 | 43,36 | 43,43 | 43,36 | 43,42 | 43,42 | - |
05 feb 2024 | 43,59 | 43,59 | 43,38 | 43,38 | 43,38 | - |
02 feb 2024 | 43,79 | 43,80 | 43,74 | 43,80 | 43,80 | - |
01 feb 2024 | 43,77 | 43,77 | 43,76 | 43,76 | 43,76 | - |
31 ene 2024 | 43,50 | 43,82 | 43,50 | 43,82 | 43,82 | - |
30 ene 2024 | 43,63 | 43,63 | 43,57 | 43,57 | 43,57 | - |
29 ene 2024 | 43,45 | 43,63 | 43,45 | 43,63 | 43,63 | - |
26 ene 2024 | 43,46 | 43,46 | 43,45 | 43,45 | 43,45 | - |
25 ene 2024 | 43,31 | 43,49 | 43,29 | 43,46 | 43,46 | - |
24 ene 2024 | 43,26 | 43,40 | 43,26 | 43,39 | 43,39 | - |
23 ene 2024 | 43,42 | 43,42 | 43,38 | 43,39 | 43,39 | - |
22 ene 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
19 ene 2024 | 43,29 | 43,41 | 43,29 | 43,41 | 43,41 | - |
18 ene 2024 | 43,31 | 43,33 | 43,31 | 43,33 | 43,33 | - |
17 ene 2024 | 43,49 | 43,49 | 43,41 | 43,41 | 43,41 | - |
16 ene 2024 | 43,54 | 43,58 | 43,54 | 43,58 | 43,58 | - |
15 ene 2024 | 43,67 | 43,67 | 43,53 | 43,54 | 43,54 | - |
12 ene 2024 | 43,45 | 43,71 | 43,45 | 43,71 | 43,71 | - |
11 ene 2024 | 43,42 | 43,55 | 43,42 | 43,55 | 43,55 | - |
10 ene 2024 | 43,47 | 43,55 | 43,47 | 43,48 | 43,48 | - |
09 ene 2024 | 43,64 | 43,64 | 43,47 | 43,47 | 43,47 | - |
08 ene 2024 | 43,58 | 43,73 | 43,53 | 43,73 | 43,73 | 200 |
05 ene 2024 | 43,61 | 43,63 | 43,61 | 43,63 | 43,63 | - |
04 ene 2024 | 43,90 | 43,93 | 43,67 | 43,68 | 43,68 | - |
03 ene 2024 | 43,83 | 43,85 | 43,80 | 43,85 | 43,85 | - |
02 ene 2024 | 43,30 | 43,89 | 43,30 | 43,89 | 43,89 | - |
29 dic 2023 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
28 dic 2023 | 44,30 | 44,31 | 44,17 | 44,17 | 44,17 | - |
27 dic 2023 | 44,11 | 44,26 | 44,11 | 44,26 | 44,26 | - |
22 dic 2023 | 44,12 | 44,17 | 44,08 | 44,13 | 44,13 | - |
21 dic 2023 | 44,05 | 44,19 | 44,05 | 44,12 | 44,12 | - |
20 dic 2023 | 43,92 | 44,11 | 43,92 | 44,05 | 44,05 | - |
19 dic 2023 | 43,74 | 43,95 | 43,74 | 43,95 | 43,95 | - |
18 dic 2023 | 43,89 | 43,92 | 43,77 | 43,77 | 43,77 | - |
15 dic 2023 | 43,59 | 43,89 | 43,59 | 43,89 | 43,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |