Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 52,71 | 53,18 | 51,98 | 52,95 | 52,95 | 2.248.300 |
25 abr 2024 | 49,89 | 52,41 | 49,49 | 52,22 | 52,22 | 2.810.000 |
24 abr 2024 | 52,75 | 52,94 | 50,57 | 50,65 | 50,65 | 2.683.900 |
23 abr 2024 | 50,95 | 51,87 | 50,90 | 51,80 | 51,80 | 2.076.500 |
22 abr 2024 | 49,90 | 50,52 | 48,90 | 50,51 | 50,51 | 2.829.100 |
19 abr 2024 | 50,32 | 50,85 | 48,58 | 49,46 | 49,46 | 4.791.600 |
18 abr 2024 | 52,23 | 52,78 | 51,20 | 51,82 | 51,82 | 2.106.600 |
17 abr 2024 | 53,39 | 54,07 | 52,29 | 52,32 | 52,32 | 2.989.800 |
16 abr 2024 | 51,91 | 53,36 | 51,59 | 53,31 | 53,31 | 3.654.000 |
15 abr 2024 | 53,93 | 54,29 | 52,26 | 52,30 | 52,30 | 3.090.500 |
12 abr 2024 | 53,97 | 54,75 | 53,16 | 53,43 | 53,43 | 2.710.900 |
11 abr 2024 | 53,75 | 55,09 | 53,40 | 54,99 | 54,99 | 3.915.100 |
10 abr 2024 | 51,49 | 53,50 | 51,35 | 53,14 | 53,14 | 2.782.400 |
09 abr 2024 | 53,42 | 53,74 | 51,77 | 52,73 | 52,73 | 2.438.100 |
08 abr 2024 | 54,06 | 54,46 | 53,31 | 53,75 | 53,75 | 2.064.400 |
05 abr 2024 | 52,81 | 53,87 | 52,19 | 53,79 | 53,79 | 2.847.100 |
04 abr 2024 | 54,13 | 54,97 | 52,46 | 52,61 | 52,61 | 3.503.500 |
03 abr 2024 | 51,05 | 53,88 | 51,05 | 53,53 | 53,53 | 3.639.800 |
02 abr 2024 | 51,07 | 51,89 | 50,30 | 51,66 | 51,66 | 2.687.000 |
01 abr 2024 | 52,00 | 52,84 | 51,40 | 52,06 | 52,06 | 2.554.500 |
28 mar 2024 | 52,56 | 53,33 | 51,88 | 51,99 | 51,99 | 2.572.000 |
27 mar 2024 | 52,61 | 53,10 | 51,85 | 52,55 | 52,55 | 2.204.700 |
26 mar 2024 | 52,89 | 53,82 | 52,12 | 52,17 | 52,17 | 2.221.100 |
25 mar 2024 | 51,55 | 53,40 | 51,55 | 52,68 | 52,68 | 2.711.500 |
22 mar 2024 | 52,45 | 52,59 | 50,96 | 52,23 | 52,23 | 4.279.100 |
21 mar 2024 | 52,75 | 53,26 | 52,33 | 52,84 | 52,84 | 3.293.000 |
20 mar 2024 | 50,14 | 51,94 | 49,88 | 51,79 | 51,79 | 3.482.000 |
19 mar 2024 | 50,31 | 50,45 | 48,89 | 49,78 | 49,78 | 3.097.000 |
18 mar 2024 | 51,00 | 51,15 | 50,11 | 50,60 | 50,60 | 2.343.500 |
15 mar 2024 | 50,65 | 51,10 | 49,79 | 49,96 | 49,96 | 5.890.300 |
14 mar 2024 | 50,96 | 51,54 | 49,98 | 50,77 | 50,77 | 2.595.400 |
13 mar 2024 | 52,35 | 52,35 | 50,25 | 50,58 | 50,58 | 4.172.200 |
12 mar 2024 | 54,94 | 55,38 | 49,74 | 52,36 | 52,36 | 10.817.600 |
11 mar 2024 | 55,00 | 55,00 | 52,95 | 54,06 | 54,06 | 3.850.700 |
08 mar 2024 | 57,53 | 58,46 | 55,18 | 55,35 | 55,35 | 3.437.700 |
07 mar 2024 | 57,49 | 57,63 | 55,68 | 57,16 | 57,16 | 3.549.900 |
06 mar 2024 | 56,47 | 57,91 | 56,05 | 56,93 | 56,93 | 4.736.600 |
05 mar 2024 | 55,24 | 55,67 | 53,97 | 54,92 | 54,92 | 3.813.200 |
04 mar 2024 | 55,72 | 56,42 | 54,69 | 55,72 | 55,72 | 5.793.000 |
01 mar 2024 | 52,22 | 55,99 | 52,14 | 55,33 | 55,33 | 10.741.100 |
29 feb 2024 | 47,58 | 52,76 | 47,58 | 52,65 | 52,65 | 13.450.300 |
28 feb 2024 | 41,00 | 42,52 | 40,95 | 42,12 | 42,12 | 7.035.700 |
27 feb 2024 | 41,75 | 42,13 | 41,29 | 41,48 | 41,48 | 2.840.500 |
26 feb 2024 | 40,82 | 41,77 | 40,79 | 41,50 | 41,50 | 2.881.900 |
23 feb 2024 | 41,25 | 41,47 | 40,52 | 40,57 | 40,57 | 3.849.100 |
22 feb 2024 | 40,67 | 41,37 | 40,32 | 41,19 | 41,19 | 3.723.600 |
21 feb 2024 | 39,99 | 39,99 | 38,78 | 39,23 | 39,23 | 5.298.800 |
20 feb 2024 | 41,43 | 41,61 | 40,59 | 40,80 | 40,80 | 5.323.200 |
16 feb 2024 | 43,46 | 43,61 | 42,78 | 42,95 | 42,95 | 1.838.200 |
15 feb 2024 | 42,65 | 43,54 | 42,19 | 43,41 | 43,41 | 2.618.200 |
14 feb 2024 | 42,00 | 42,74 | 41,35 | 42,43 | 42,43 | 3.132.700 |
13 feb 2024 | 42,80 | 43,64 | 42,26 | 42,71 | 42,71 | 3.592.800 |
12 feb 2024 | 44,75 | 45,34 | 44,46 | 44,51 | 44,51 | 2.826.500 |
09 feb 2024 | 44,48 | 45,22 | 44,35 | 44,75 | 44,75 | 2.740.500 |
08 feb 2024 | 42,55 | 44,35 | 42,55 | 44,14 | 44,14 | 4.107.400 |
07 feb 2024 | 41,94 | 42,73 | 41,65 | 42,54 | 42,54 | 2.432.600 |
06 feb 2024 | 42,09 | 42,24 | 40,91 | 41,68 | 41,68 | 4.042.600 |
05 feb 2024 | 42,29 | 42,80 | 41,59 | 41,89 | 41,89 | 2.277.200 |
02 feb 2024 | 41,21 | 42,67 | 40,81 | 42,25 | 42,25 | 3.833.100 |
01 feb 2024 | 40,37 | 40,94 | 40,01 | 40,65 | 40,65 | 2.147.500 |
31 ene 2024 | 40,63 | 40,80 | 39,80 | 39,99 | 39,99 | 3.461.600 |
30 ene 2024 | 41,67 | 41,95 | 40,99 | 41,15 | 41,15 | 2.296.700 |
29 ene 2024 | 40,70 | 41,61 | 40,65 | 41,47 | 41,47 | 3.132.800 |
26 ene 2024 | 40,96 | 41,39 | 40,62 | 40,67 | 40,67 | 2.596.400 |
25 ene 2024 | 42,43 | 42,47 | 41,27 | 41,28 | 41,28 | 2.671.700 |
24 ene 2024 | 41,10 | 42,48 | 40,97 | 41,94 | 41,94 | 4.218.800 |
23 ene 2024 | 41,25 | 41,41 | 40,55 | 40,72 | 40,72 | 3.221.200 |
22 ene 2024 | 41,48 | 42,08 | 41,02 | 41,18 | 41,18 | 5.772.100 |
19 ene 2024 | 39,40 | 40,91 | 39,14 | 40,90 | 40,90 | 6.228.300 |
18 ene 2024 | 37,52 | 39,01 | 37,26 | 38,93 | 38,93 | 5.338.500 |
17 ene 2024 | 35,80 | 36,97 | 35,35 | 36,97 | 36,97 | 3.662.400 |
16 ene 2024 | 36,45 | 36,59 | 35,47 | 36,12 | 36,12 | 2.977.900 |
12 ene 2024 | 37,25 | 37,58 | 36,47 | 36,61 | 36,61 | 2.158.200 |
11 ene 2024 | 36,61 | 37,04 | 36,27 | 36,99 | 36,99 | 3.127.700 |
10 ene 2024 | 37,50 | 37,59 | 36,49 | 36,65 | 36,65 | 5.802.200 |
09 ene 2024 | 37,30 | 37,74 | 36,89 | 37,28 | 37,28 | 3.759.600 |
08 ene 2024 | 36,06 | 37,44 | 35,90 | 37,44 | 37,44 | 7.012.000 |
05 ene 2024 | 36,55 | 37,30 | 35,88 | 35,89 | 35,89 | 6.405.200 |
04 ene 2024 | 36,29 | 37,00 | 36,20 | 36,80 | 36,80 | 51.113.300 |
03 ene 2024 | 37,13 | 37,72 | 36,16 | 36,52 | 36,52 | 14.697.400 |
02 ene 2024 | 35,28 | 35,34 | 34,32 | 34,82 | 34,82 | 3.783.500 |
29 dic 2023 | 35,95 | 36,14 | 35,62 | 35,66 | 35,66 | 1.707.100 |
28 dic 2023 | 35,64 | 36,11 | 35,60 | 36,04 | 36,04 | 1.716.300 |
27 dic 2023 | 35,62 | 35,86 | 35,49 | 35,57 | 35,57 | 1.547.600 |
26 dic 2023 | 36,00 | 36,00 | 35,37 | 35,54 | 35,54 | 2.484.300 |
22 dic 2023 | 36,01 | 36,49 | 35,59 | 35,88 | 35,88 | 3.014.400 |
21 dic 2023 | 36,02 | 36,33 | 35,10 | 36,06 | 36,06 | 7.108.600 |
20 dic 2023 | 36,59 | 36,70 | 35,76 | 35,81 | 35,81 | 2.850.100 |
19 dic 2023 | 37,58 | 37,70 | 36,62 | 36,71 | 36,71 | 2.901.300 |
18 dic 2023 | 36,63 | 37,63 | 36,63 | 37,49 | 37,49 | 2.945.500 |
15 dic 2023 | 36,35 | 36,85 | 36,13 | 36,59 | 36,59 | 6.089.700 |
14 dic 2023 | 34,73 | 36,27 | 34,73 | 36,26 | 36,26 | 5.015.500 |
13 dic 2023 | 33,85 | 34,62 | 33,75 | 34,28 | 34,28 | 4.012.400 |
12 dic 2023 | 33,01 | 33,88 | 32,54 | 33,81 | 33,81 | 3.714.300 |
11 dic 2023 | 33,06 | 33,38 | 32,95 | 33,22 | 33,22 | 2.167.600 |
08 dic 2023 | 32,26 | 33,41 | 32,26 | 33,17 | 33,17 | 3.029.100 |
07 dic 2023 | 32,25 | 32,71 | 31,90 | 32,51 | 32,51 | 3.335.400 |
06 dic 2023 | 32,70 | 32,77 | 31,79 | 31,81 | 31,81 | 3.648.300 |
05 dic 2023 | 32,71 | 32,75 | 32,23 | 32,59 | 32,59 | 3.979.800 |
04 dic 2023 | 33,03 | 33,14 | 32,41 | 32,89 | 32,89 | 5.339.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |