Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 47,84 | 49,33 | 47,37 | 49,10 | 49,10 | 666.768 |
23 abr 2024 | 48,33 | 48,39 | 46,41 | 47,66 | 47,66 | 1.646.702 |
22 abr 2024 | 47,81 | 48,44 | 47,16 | 47,47 | 47,47 | 1.202.111 |
19 abr 2024 | 48,05 | 48,17 | 46,66 | 47,73 | 47,73 | 1.637.167 |
18 abr 2024 | 48,40 | 49,04 | 48,31 | 48,82 | 48,82 | 825.017 |
17 abr 2024 | 48,19 | 48,94 | 47,83 | 48,29 | 48,29 | 872.903 |
16 abr 2024 | 49,36 | 49,44 | 47,70 | 48,19 | 48,19 | 1.758.653 |
15 abr 2024 | 50,18 | 51,22 | 49,96 | 50,12 | 50,12 | 1.067.755 |
12 abr 2024 | 50,68 | 51,26 | 49,81 | 50,18 | 50,18 | 1.373.951 |
11 abr 2024 | 50,32 | 50,44 | 49,40 | 50,30 | 50,30 | 1.276.683 |
10 abr 2024 | 51,00 | 51,84 | 49,78 | 50,32 | 50,32 | 1.379.418 |
09 abr 2024 | 50,56 | 51,26 | 50,36 | 50,60 | 50,60 | 1.095.293 |
08 abr 2024 | 49,60 | 50,98 | 49,53 | 50,26 | 50,26 | 1.143.176 |
05 abr 2024 | 48,60 | 49,87 | 48,30 | 49,66 | 49,66 | 1.308.568 |
04 abr 2024 | 48,19 | 50,12 | 48,15 | 49,60 | 49,60 | 1.528.684 |
03 abr 2024 | 47,47 | 48,42 | 47,20 | 48,08 | 48,08 | 1.473.613 |
02 abr 2024 | 46,67 | 47,87 | 46,60 | 47,50 | 47,50 | 1.793.121 |
28 mar 2024 | 46,45 | 47,12 | 46,42 | 46,79 | 46,79 | 895.026 |
27 mar 2024 | 46,83 | 47,45 | 46,01 | 46,42 | 46,42 | 1.105.385 |
26 mar 2024 | 45,78 | 46,80 | 45,38 | 46,80 | 46,80 | 1.799.811 |
25 mar 2024 | 45,10 | 45,78 | 44,97 | 45,59 | 45,59 | 952.772 |
22 mar 2024 | 44,83 | 45,61 | 44,83 | 45,44 | 45,44 | 778.576 |
21 mar 2024 | 45,04 | 45,65 | 44,84 | 45,13 | 45,13 | 1.282.212 |
20 mar 2024 | 43,65 | 44,67 | 43,65 | 44,53 | 44,53 | 906.029 |
19 mar 2024 | 43,25 | 44,38 | 43,25 | 43,86 | 43,86 | 970.699 |
18 mar 2024 | 42,83 | 44,01 | 42,83 | 43,15 | 43,15 | 1.123.085 |
15 mar 2024 | 42,33 | 43,26 | 42,30 | 42,80 | 42,80 | 1.324.211 |
14 mar 2024 | 41,81 | 43,69 | 41,80 | 42,44 | 42,44 | 2.168.919 |
13 mar 2024 | 41,30 | 42,10 | 41,26 | 41,87 | 41,87 | 1.482.586 |
12 mar 2024 | 39,69 | 41,62 | 39,50 | 41,46 | 41,46 | 2.370.945 |
11 mar 2024 | 39,10 | 39,69 | 38,95 | 39,69 | 39,69 | 945.294 |
08 mar 2024 | 39,19 | 40,01 | 39,03 | 39,56 | 39,56 | 960.172 |
07 mar 2024 | 38,51 | 39,42 | 38,26 | 39,22 | 39,22 | 860.890 |
06 mar 2024 | 38,04 | 39,29 | 38,01 | 38,81 | 38,81 | 915.699 |
05 mar 2024 | 38,25 | 38,25 | 37,58 | 37,94 | 37,94 | 825.380 |
04 mar 2024 | 38,50 | 38,77 | 38,31 | 38,49 | 38,49 | 629.979 |
01 mar 2024 | 38,85 | 39,38 | 38,39 | 38,69 | 38,69 | 889.664 |
29 feb 2024 | 38,78 | 39,04 | 38,28 | 38,53 | 38,53 | 1.160.613 |
28 feb 2024 | 38,37 | 38,75 | 38,06 | 38,69 | 38,69 | 737.112 |
27 feb 2024 | 37,90 | 38,64 | 37,82 | 38,33 | 38,33 | 862.843 |
26 feb 2024 | 37,60 | 37,92 | 37,03 | 37,83 | 37,83 | 797.546 |
23 feb 2024 | 37,63 | 37,88 | 37,35 | 37,60 | 37,60 | 740.715 |
22 feb 2024 | 37,44 | 38,40 | 37,42 | 37,60 | 37,60 | 1.370.054 |
21 feb 2024 | 36,65 | 37,29 | 36,31 | 36,98 | 36,98 | 1.423.744 |
20 feb 2024 | 37,71 | 37,71 | 36,01 | 36,48 | 36,48 | 2.396.183 |
19 feb 2024 | 38,14 | 38,67 | 38,01 | 38,08 | 38,08 | 766.879 |
16 feb 2024 | 40,31 | 40,38 | 38,21 | 38,28 | 38,28 | 1.901.521 |
15 feb 2024 | 38,64 | 40,42 | 38,10 | 40,15 | 40,15 | 3.519.986 |
14 feb 2024 | 37,30 | 37,92 | 37,17 | 37,69 | 37,69 | 1.135.276 |
13 feb 2024 | 37,67 | 37,94 | 36,90 | 37,31 | 37,31 | 1.057.479 |
12 feb 2024 | 37,47 | 38,40 | 37,40 | 37,86 | 37,86 | 1.185.149 |
09 feb 2024 | 36,63 | 37,75 | 35,97 | 37,44 | 37,44 | 1.647.011 |
08 feb 2024 | 36,80 | 37,33 | 36,26 | 36,92 | 36,92 | 1.414.333 |
07 feb 2024 | 35,48 | 36,69 | 35,33 | 36,24 | 36,24 | 1.239.090 |
06 feb 2024 | 36,04 | 36,22 | 35,37 | 35,49 | 35,49 | 693.378 |
05 feb 2024 | 36,10 | 37,15 | 35,59 | 35,90 | 35,90 | 1.764.693 |
02 feb 2024 | 34,88 | 35,80 | 34,66 | 35,50 | 35,50 | 1.115.750 |
01 feb 2024 | 34,70 | 35,44 | 34,38 | 34,60 | 34,60 | 946.664 |
31 ene 2024 | 34,65 | 35,53 | 34,42 | 35,07 | 35,07 | 1.086.437 |
30 ene 2024 | 35,50 | 36,03 | 34,10 | 34,74 | 34,74 | 1.848.834 |
29 ene 2024 | 34,44 | 34,45 | 33,55 | 34,31 | 34,31 | 747.280 |
26 ene 2024 | 34,26 | 34,53 | 34,01 | 34,35 | 34,35 | 840.068 |
25 ene 2024 | 34,64 | 34,64 | 33,90 | 34,21 | 34,21 | 923.414 |
24 ene 2024 | 35,33 | 35,36 | 34,56 | 34,81 | 34,81 | 596.842 |
23 ene 2024 | 34,79 | 35,37 | 34,58 | 35,01 | 35,01 | 1.089.140 |
22 ene 2024 | 34,63 | 35,03 | 34,53 | 34,63 | 34,63 | 655.084 |
19 ene 2024 | 34,50 | 34,58 | 34,08 | 34,24 | 34,24 | 658.160 |
18 ene 2024 | 33,80 | 34,78 | 33,58 | 34,42 | 34,42 | 982.000 |
17 ene 2024 | 34,05 | 34,05 | 33,26 | 33,76 | 33,76 | 958.274 |
16 ene 2024 | 34,53 | 34,80 | 33,97 | 34,46 | 34,46 | 721.730 |
15 ene 2024 | 34,28 | 34,76 | 34,27 | 34,65 | 34,65 | 760.733 |
12 ene 2024 | 35,60 | 35,66 | 34,44 | 34,51 | 34,51 | 1.134.375 |
11 ene 2024 | 36,20 | 36,66 | 35,50 | 35,53 | 35,53 | 783.271 |
10 ene 2024 | 35,98 | 36,24 | 35,66 | 35,90 | 35,90 | 749.834 |
09 ene 2024 | 36,53 | 36,63 | 35,87 | 36,13 | 36,13 | 571.220 |
08 ene 2024 | 36,30 | 36,58 | 35,72 | 36,56 | 36,56 | 618.225 |
05 ene 2024 | 35,80 | 36,49 | 35,38 | 36,37 | 36,37 | 724.317 |
04 ene 2024 | 36,40 | 36,50 | 35,90 | 36,02 | 36,02 | 912.340 |
03 ene 2024 | 37,20 | 37,48 | 36,08 | 36,38 | 36,38 | 991.180 |
02 ene 2024 | 37,06 | 37,75 | 36,72 | 37,33 | 37,33 | 601.589 |
29 dic 2023 | 37,16 | 37,24 | 36,89 | 36,90 | 36,90 | 445.895 |
28 dic 2023 | 37,49 | 37,64 | 37,01 | 37,15 | 37,15 | 514.749 |
27 dic 2023 | 37,70 | 37,84 | 37,47 | 37,49 | 37,49 | 431.481 |
22 dic 2023 | 38,03 | 38,19 | 37,52 | 37,69 | 37,69 | 453.561 |
21 dic 2023 | 37,99 | 38,13 | 37,51 | 38,06 | 38,06 | 840.981 |
20 dic 2023 | 39,27 | 39,62 | 38,39 | 38,56 | 38,56 | 776.415 |
19 dic 2023 | 39,15 | 39,55 | 39,00 | 39,17 | 39,17 | 533.345 |
18 dic 2023 | 39,20 | 39,46 | 39,03 | 39,21 | 39,21 | 679.003 |
15 dic 2023 | 39,22 | 40,15 | 39,22 | 39,28 | 39,28 | 2.230.940 |
14 dic 2023 | 37,53 | 39,27 | 37,53 | 39,04 | 39,04 | 2.085.255 |
13 dic 2023 | 37,66 | 37,93 | 36,53 | 36,69 | 36,69 | 994.679 |
12 dic 2023 | 38,50 | 38,74 | 37,20 | 37,62 | 37,62 | 1.433.915 |
11 dic 2023 | 37,85 | 38,06 | 37,49 | 38,00 | 38,00 | 818.372 |
08 dic 2023 | 37,60 | 38,24 | 36,97 | 37,98 | 37,98 | 1.160.227 |
07 dic 2023 | 37,83 | 38,28 | 37,13 | 37,62 | 37,62 | 872.655 |
06 dic 2023 | 36,19 | 38,21 | 36,12 | 38,02 | 38,02 | 1.437.776 |
05 dic 2023 | 35,91 | 36,10 | 35,71 | 35,91 | 35,91 | 1.146.409 |
04 dic 2023 | 36,25 | 36,37 | 35,82 | 36,19 | 36,19 | 477.363 |
01 dic 2023 | 36,19 | 36,27 | 35,88 | 36,24 | 36,24 | 535.574 |
30 nov 2023 | 35,92 | 36,35 | 35,72 | 35,99 | 35,99 | 1.010.750 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |