Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 47,19 | 47,19 | 45,97 | 45,99 | 45,99 | 4.000.600 |
20 may 2024 | 47,80 | 48,43 | 47,50 | 47,50 | 47,50 | 8.753.800 |
17 may 2024 | 47,40 | 48,45 | 47,35 | 48,12 | 48,12 | 13.329.500 |
16 may 2024 | 47,30 | 47,99 | 46,70 | 47,61 | 47,61 | 10.332.600 |
15 may 2024 | 46,02 | 47,30 | 45,97 | 47,00 | 47,00 | 9.964.300 |
14 may 2024 | 46,00 | 46,82 | 44,92 | 45,91 | 45,91 | 16.344.300 |
13 may 2024 | 47,28 | 47,66 | 46,27 | 46,40 | 46,40 | 6.230.400 |
10 may 2024 | 46,78 | 47,28 | 46,65 | 47,00 | 47,00 | 5.942.300 |
09 may 2024 | 46,30 | 47,30 | 45,82 | 46,78 | 46,78 | 9.081.500 |
08 may 2024 | 47,05 | 47,82 | 46,51 | 46,54 | 46,54 | 10.854.900 |
07 may 2024 | 47,02 | 47,46 | 46,65 | 47,17 | 47,17 | 6.385.700 |
06 may 2024 | 47,09 | 47,78 | 46,58 | 47,19 | 47,19 | 11.527.200 |
03 may 2024 | 47,75 | 47,79 | 46,28 | 46,75 | 46,75 | 12.985.300 |
02 may 2024 | 48,05 | 48,08 | 47,26 | 47,42 | 47,42 | 8.937.200 |
30 abr 2024 | 49,21 | 49,43 | 47,98 | 48,00 | 48,00 | 10.779.900 |
29 abr 2024 | 49,20 | 49,56 | 48,83 | 49,56 | 49,56 | 4.722.600 |
26 abr 2024 | 49,60 | 49,95 | 48,95 | 49,25 | 49,25 | 6.197.600 |
25 abr 2024 | 48,32 | 49,56 | 47,75 | 49,39 | 49,39 | 6.590.600 |
24 abr 2024 | 49,00 | 49,33 | 48,12 | 48,43 | 48,43 | 6.933.700 |
23 abr 2024 | 47,50 | 49,18 | 47,35 | 49,18 | 49,18 | 8.400.300 |
22 abr 2024 | 48,40 | 48,82 | 47,69 | 48,00 | 48,00 | 10.195.700 |
19 abr 2024 | 49,29 | 49,47 | 48,12 | 48,80 | 48,80 | 10.164.900 |
18 abr 2024 | 48,83 | 49,84 | 48,75 | 49,24 | 49,24 | 6.533.800 |
17 abr 2024 | 49,78 | 49,78 | 48,40 | 48,73 | 48,73 | 9.296.500 |
16 abr 2024 | 49,92 | 50,31 | 49,22 | 49,80 | 49,80 | 8.219.700 |
15 abr 2024 | 50,98 | 50,98 | 49,89 | 50,10 | 50,10 | 10.851.800 |
12 abr 2024 | 51,61 | 52,13 | 50,44 | 50,86 | 50,86 | 16.540.600 |
11 abr 2024 | 50,06 | 50,49 | 49,50 | 49,80 | 49,80 | 7.883.900 |
10 abr 2024 | 49,76 | 50,60 | 49,35 | 50,19 | 50,19 | 9.145.800 |
09 abr 2024 | 49,70 | 49,96 | 48,90 | 49,84 | 49,84 | 6.780.200 |
08 abr 2024 | 50,49 | 50,62 | 49,38 | 49,66 | 49,66 | 7.864.100 |
05 abr 2024 | 50,23 | 51,00 | 49,11 | 50,45 | 50,45 | 10.079.600 |
04 abr 2024 | 49,27 | 50,88 | 49,12 | 50,05 | 50,05 | 10.527.000 |
03 abr 2024 | 49,40 | 49,72 | 48,92 | 49,39 | 49,39 | 8.587.700 |
02 abr 2024 | 48,69 | 49,30 | 48,60 | 49,05 | 49,05 | 8.718.100 |
01 abr 2024 | 48,92 | 48,94 | 48,21 | 48,39 | 48,39 | 4.737.400 |
28 mar 2024 | 47,62 | 49,09 | 47,52 | 48,74 | 48,74 | 8.633.400 |
27 mar 2024 | 46,99 | 47,44 | 46,62 | 47,08 | 47,08 | 4.862.200 |
26 mar 2024 | 48,10 | 48,55 | 47,14 | 47,29 | 47,29 | 7.241.300 |
25 mar 2024 | 46,90 | 48,11 | 46,34 | 47,67 | 47,67 | 7.832.200 |
22 mar 2024 | 47,38 | 47,45 | 46,43 | 46,69 | 46,69 | 4.748.800 |
21 mar 2024 | 47,49 | 48,30 | 47,00 | 47,10 | 47,10 | 9.709.000 |
20 mar 2024 | 48,93 | 49,17 | 46,95 | 47,45 | 47,45 | 15.003.600 |
19 mar 2024 | 47,99 | 49,73 | 47,52 | 49,21 | 49,21 | 7.782.500 |
18 mar 2024 | 48,16 | 48,19 | 46,92 | 47,76 | 47,76 | 9.536.300 |
15 mar 2024 | 48,33 | 48,70 | 46,94 | 47,80 | 47,80 | 11.887.600 |
14 mar 2024 | 48,97 | 49,70 | 48,41 | 48,60 | 48,60 | 11.407.100 |
13 mar 2024 | 47,75 | 49,17 | 47,60 | 48,92 | 48,92 | 19.434.300 |
12 mar 2024 | 45,35 | 47,97 | 45,17 | 47,50 | 47,50 | 16.492.000 |
11 mar 2024 | 44,49 | 45,60 | 43,65 | 44,90 | 44,90 | 10.045.200 |
08 mar 2024 | 43,30 | 45,46 | 43,28 | 44,70 | 44,70 | 13.198.500 |
07 mar 2024 | 43,63 | 43,98 | 43,35 | 43,35 | 43,35 | 4.489.600 |
06 mar 2024 | 44,25 | 44,79 | 43,24 | 43,64 | 43,64 | 11.036.100 |
05 mar 2024 | 44,01 | 44,41 | 43,80 | 44,32 | 44,32 | 4.628.900 |
04 mar 2024 | 44,30 | 44,68 | 44,11 | 44,11 | 44,11 | 3.566.600 |
01 mar 2024 | 44,06 | 45,09 | 44,03 | 44,35 | 44,35 | 4.752.600 |
29 feb 2024 | 44,37 | 44,45 | 43,70 | 43,71 | 43,71 | 8.503.800 |
28 feb 2024 | 45,00 | 45,17 | 44,02 | 44,50 | 44,50 | 11.778.900 |
27 feb 2024 | 45,87 | 46,18 | 44,77 | 45,40 | 45,40 | 9.364.900 |
26 feb 2024 | 45,56 | 46,50 | 45,32 | 45,86 | 45,86 | 4.394.700 |
23 feb 2024 | 46,56 | 46,94 | 45,40 | 45,80 | 45,80 | 10.263.900 |
22 feb 2024 | 47,30 | 47,78 | 46,61 | 46,95 | 46,95 | 9.060.200 |
21 feb 2024 | 46,10 | 47,38 | 45,65 | 47,00 | 47,00 | 9.337.600 |
20 feb 2024 | 45,59 | 46,87 | 45,32 | 46,12 | 46,12 | 9.490.700 |
19 feb 2024 | 45,53 | 45,96 | 44,86 | 45,89 | 45,89 | 4.924.500 |
16 feb 2024 | 44,57 | 45,70 | 44,37 | 45,40 | 45,40 | 9.048.200 |
15 feb 2024 | 42,84 | 44,72 | 41,88 | 44,57 | 44,57 | 16.300.200 |
14 feb 2024 | 42,36 | 42,66 | 41,90 | 42,55 | 42,55 | 5.129.400 |
09 feb 2024 | 43,34 | 43,44 | 42,05 | 42,36 | 42,36 | 9.206.300 |
08 feb 2024 | 44,11 | 44,24 | 42,77 | 43,40 | 43,40 | 6.454.400 |
07 feb 2024 | 43,55 | 44,40 | 43,10 | 43,97 | 43,97 | 9.919.200 |
06 feb 2024 | 42,20 | 43,77 | 42,20 | 43,60 | 43,60 | 8.998.800 |
05 feb 2024 | 42,20 | 42,63 | 41,87 | 42,05 | 42,05 | 7.334.700 |
02 feb 2024 | 43,15 | 43,26 | 41,61 | 42,45 | 42,45 | 15.653.500 |
01 feb 2024 | 44,21 | 44,33 | 42,79 | 43,15 | 43,15 | 10.093.700 |
31 ene 2024 | 44,00 | 44,74 | 43,76 | 43,93 | 43,93 | 7.507.400 |
30 ene 2024 | 44,48 | 44,50 | 43,51 | 44,09 | 44,09 | 10.725.100 |
29 ene 2024 | 45,77 | 45,79 | 44,21 | 44,76 | 44,76 | 6.249.100 |
26 ene 2024 | 44,60 | 45,69 | 44,25 | 45,69 | 45,69 | 7.097.400 |
25 ene 2024 | 44,87 | 44,98 | 44,30 | 44,80 | 44,80 | 5.533.100 |
24 ene 2024 | 44,40 | 45,06 | 44,13 | 44,60 | 44,60 | 5.271.700 |
23 ene 2024 | 44,14 | 44,54 | 44,00 | 44,33 | 44,33 | 5.327.100 |
22 ene 2024 | 44,65 | 44,77 | 43,80 | 44,16 | 44,16 | 5.355.200 |
19 ene 2024 | 44,64 | 44,87 | 44,28 | 44,61 | 44,61 | 4.277.800 |
18 ene 2024 | 45,25 | 45,57 | 44,44 | 44,76 | 44,76 | 7.214.300 |
17 ene 2024 | 45,49 | 45,49 | 44,27 | 45,05 | 45,05 | 15.310.200 |
16 ene 2024 | 46,95 | 47,19 | 45,71 | 45,88 | 45,88 | 8.789.000 |
15 ene 2024 | 45,76 | 47,15 | 45,59 | 47,07 | 47,07 | 5.513.600 |
12 ene 2024 | 46,72 | 46,85 | 45,94 | 46,08 | 46,08 | 9.859.300 |
11 ene 2024 | 44,68 | 45,86 | 44,55 | 45,50 | 45,50 | 13.629.200 |
10 ene 2024 | 46,44 | 46,44 | 43,92 | 44,35 | 44,35 | 21.864.900 |
09 ene 2024 | 46,20 | 46,48 | 45,46 | 46,28 | 46,28 | 7.332.800 |
08 ene 2024 | 45,50 | 45,81 | 44,21 | 45,75 | 45,75 | 9.674.200 |
05 ene 2024 | 45,85 | 46,95 | 45,85 | 46,08 | 46,08 | 9.965.800 |
04 ene 2024 | 46,63 | 47,20 | 46,02 | 46,42 | 46,42 | 7.873.100 |
03 ene 2024 | 45,34 | 47,55 | 45,22 | 46,88 | 46,88 | 17.020.600 |
02 ene 2024 | 46,58 | 46,69 | 45,25 | 45,35 | 45,35 | 7.566.100 |
28 dic 2023 | 45,82 | 46,05 | 45,32 | 46,05 | 46,05 | 7.871.200 |
27 dic 2023 | 45,92 | 46,70 | 45,68 | 45,94 | 45,94 | 6.627.600 |
26 dic 2023 | 45,69 | 46,38 | 45,54 | 45,92 | 45,92 | 7.602.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |