Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 45,49 | 46,24 | 45,16 | 45,85 | 45,85 | 516.200 |
24 abr 2024 | 46,10 | 46,96 | 46,05 | 46,49 | 46,49 | 486.300 |
23 abr 2024 | 44,68 | 46,56 | 44,13 | 46,17 | 46,17 | 521.600 |
22 abr 2024 | 45,33 | 45,55 | 44,05 | 44,72 | 44,72 | 548.200 |
19 abr 2024 | 44,10 | 44,37 | 43,60 | 44,31 | 44,31 | 360.000 |
18 abr 2024 | 44,01 | 44,56 | 43,44 | 44,15 | 44,15 | 547.900 |
17 abr 2024 | 44,42 | 45,00 | 43,71 | 43,80 | 43,80 | 594.800 |
16 abr 2024 | 45,16 | 45,31 | 43,69 | 44,18 | 44,18 | 972.000 |
15 abr 2024 | 48,00 | 48,00 | 45,70 | 45,75 | 45,75 | 1.007.100 |
12 abr 2024 | 49,75 | 49,88 | 47,72 | 47,90 | 47,90 | 542.000 |
11 abr 2024 | 50,25 | 50,40 | 49,31 | 50,29 | 50,29 | 430.000 |
10 abr 2024 | 49,07 | 50,30 | 48,99 | 50,02 | 50,02 | 704.000 |
09 abr 2024 | 48,88 | 50,55 | 48,88 | 50,35 | 50,35 | 535.700 |
08 abr 2024 | 48,66 | 49,19 | 48,04 | 48,86 | 48,86 | 416.700 |
05 abr 2024 | 47,98 | 48,99 | 47,71 | 48,76 | 48,76 | 404.400 |
04 abr 2024 | 49,25 | 49,74 | 47,82 | 47,96 | 47,96 | 467.700 |
03 abr 2024 | 48,13 | 48,72 | 47,90 | 48,64 | 48,64 | 341.300 |
02 abr 2024 | 48,28 | 48,65 | 47,66 | 48,45 | 48,45 | 410.200 |
01 abr 2024 | 49,19 | 49,68 | 48,59 | 49,18 | 49,18 | 526.200 |
28 mar 2024 | 48,37 | 49,78 | 48,21 | 49,04 | 49,04 | 522.500 |
27 mar 2024 | 49,64 | 49,84 | 48,40 | 48,71 | 48,71 | 458.400 |
26 mar 2024 | 48,58 | 49,81 | 47,64 | 49,32 | 49,32 | 855.400 |
25 mar 2024 | 49,09 | 49,37 | 47,98 | 48,11 | 48,11 | 826.500 |
22 mar 2024 | 50,66 | 50,69 | 48,99 | 49,17 | 49,17 | 836.500 |
21 mar 2024 | 51,81 | 51,88 | 50,38 | 50,45 | 50,45 | 1.098.600 |
20 mar 2024 | 51,01 | 51,99 | 50,58 | 51,18 | 51,18 | 488.100 |
19 mar 2024 | 50,97 | 51,64 | 50,53 | 50,90 | 50,90 | 749.900 |
18 mar 2024 | 50,00 | 51,19 | 49,50 | 51,08 | 51,08 | 793.900 |
15 mar 2024 | 50,60 | 51,21 | 49,60 | 50,31 | 50,31 | 1.891.100 |
14 mar 2024 | 52,72 | 53,04 | 50,94 | 51,53 | 51,53 | 917.200 |
13 mar 2024 | 53,41 | 53,75 | 52,61 | 53,07 | 53,07 | 819.600 |
12 mar 2024 | 54,45 | 54,67 | 53,55 | 53,76 | 53,76 | 409.100 |
11 mar 2024 | 53,88 | 55,01 | 53,00 | 54,30 | 54,30 | 638.600 |
08 mar 2024 | 55,23 | 55,99 | 53,86 | 53,90 | 53,90 | 727.200 |
07 mar 2024 | 54,50 | 55,26 | 53,95 | 54,59 | 54,59 | 803.000 |
06 mar 2024 | 56,71 | 56,98 | 54,36 | 54,44 | 54,44 | 676.100 |
05 mar 2024 | 57,77 | 57,77 | 55,67 | 55,86 | 55,86 | 628.100 |
04 mar 2024 | 58,71 | 59,43 | 58,27 | 58,81 | 58,81 | 477.100 |
01 mar 2024 | 58,66 | 58,92 | 56,97 | 58,60 | 58,60 | 539.700 |
29 feb 2024 | 58,00 | 59,13 | 57,76 | 58,58 | 58,58 | 975.200 |
28 feb 2024 | 55,80 | 57,09 | 55,62 | 56,90 | 56,90 | 394.500 |
27 feb 2024 | 56,82 | 56,82 | 55,87 | 56,31 | 56,31 | 464.300 |
26 feb 2024 | 55,09 | 56,53 | 54,60 | 55,95 | 55,95 | 413.700 |
23 feb 2024 | 55,28 | 55,81 | 54,54 | 55,19 | 55,19 | 691.300 |
22 feb 2024 | 55,35 | 55,81 | 54,56 | 54,90 | 54,90 | 713.600 |
21 feb 2024 | 55,80 | 57,16 | 53,42 | 54,27 | 54,27 | 1.655.800 |
20 feb 2024 | 58,89 | 59,28 | 57,87 | 58,91 | 58,91 | 485.900 |
16 feb 2024 | 59,40 | 60,03 | 58,77 | 59,78 | 59,78 | 751.100 |
15 feb 2024 | 61,79 | 61,79 | 59,74 | 60,32 | 60,32 | 522.300 |
14 feb 2024 | 59,85 | 60,86 | 59,19 | 60,60 | 60,60 | 745.100 |
13 feb 2024 | 58,33 | 60,29 | 57,29 | 58,75 | 58,75 | 734.700 |
12 feb 2024 | 61,52 | 61,88 | 59,79 | 60,96 | 60,96 | 810.400 |
09 feb 2024 | 59,00 | 61,54 | 59,00 | 61,47 | 61,47 | 1.182.300 |
08 feb 2024 | 53,77 | 58,79 | 53,47 | 58,73 | 58,73 | 2.383.400 |
07 feb 2024 | 57,77 | 58,37 | 56,80 | 56,99 | 56,99 | 1.018.500 |
06 feb 2024 | 55,67 | 57,23 | 55,35 | 57,18 | 57,18 | 809.800 |
05 feb 2024 | 55,97 | 56,55 | 54,56 | 55,43 | 55,43 | 948.000 |
02 feb 2024 | 56,02 | 57,14 | 55,64 | 56,79 | 56,79 | 531.300 |
01 feb 2024 | 55,15 | 56,61 | 54,86 | 56,42 | 56,42 | 651.500 |
31 ene 2024 | 58,21 | 58,27 | 54,85 | 55,03 | 55,03 | 785.900 |
30 ene 2024 | 57,89 | 58,65 | 56,92 | 58,11 | 58,11 | 1.099.500 |
29 ene 2024 | 56,25 | 57,90 | 56,25 | 57,59 | 57,59 | 1.808.700 |
26 ene 2024 | 55,72 | 55,72 | 54,52 | 54,55 | 54,55 | 396.000 |
25 ene 2024 | 56,21 | 56,38 | 54,58 | 55,40 | 55,40 | 714.300 |
24 ene 2024 | 55,37 | 56,88 | 54,94 | 55,19 | 55,19 | 531.500 |
23 ene 2024 | 55,43 | 55,87 | 54,12 | 54,82 | 54,82 | 590.700 |
22 ene 2024 | 55,41 | 56,08 | 54,39 | 54,90 | 54,90 | 744.100 |
19 ene 2024 | 55,29 | 55,74 | 54,01 | 54,52 | 54,52 | 530.200 |
18 ene 2024 | 54,86 | 55,15 | 54,01 | 54,86 | 54,86 | 401.800 |
17 ene 2024 | 53,65 | 54,41 | 52,31 | 54,33 | 54,33 | 529.800 |
16 ene 2024 | 54,65 | 55,35 | 54,02 | 54,41 | 54,41 | 578.800 |
12 ene 2024 | 54,64 | 55,39 | 53,99 | 55,05 | 55,05 | 667.300 |
11 ene 2024 | 54,36 | 55,28 | 53,24 | 54,08 | 54,08 | 635.400 |
10 ene 2024 | 54,83 | 54,97 | 52,90 | 54,36 | 54,36 | 1.294.700 |
09 ene 2024 | 52,32 | 55,17 | 52,32 | 53,88 | 53,88 | 661.900 |
08 ene 2024 | 51,67 | 52,97 | 51,67 | 52,97 | 52,97 | 520.200 |
05 ene 2024 | 51,47 | 52,99 | 51,32 | 51,46 | 51,46 | 530.300 |
04 ene 2024 | 53,35 | 53,35 | 51,89 | 52,00 | 52,00 | 672.600 |
03 ene 2024 | 54,51 | 54,51 | 52,76 | 52,90 | 52,90 | 836.200 |
02 ene 2024 | 56,25 | 56,49 | 54,60 | 54,98 | 54,98 | 660.700 |
29 dic 2023 | 57,95 | 58,11 | 56,64 | 57,10 | 57,10 | 430.800 |
28 dic 2023 | 58,57 | 58,57 | 57,86 | 58,02 | 58,02 | 245.600 |
27 dic 2023 | 58,34 | 58,92 | 57,94 | 58,43 | 58,43 | 413.100 |
26 dic 2023 | 59,53 | 59,85 | 58,53 | 58,53 | 58,53 | 328.800 |
22 dic 2023 | 58,95 | 60,08 | 57,78 | 59,58 | 59,58 | 498.200 |
21 dic 2023 | 58,89 | 59,38 | 57,50 | 59,00 | 59,00 | 817.300 |
20 dic 2023 | 58,36 | 59,80 | 57,78 | 58,19 | 58,19 | 838.500 |
19 dic 2023 | 59,29 | 59,35 | 58,60 | 58,75 | 58,75 | 765.200 |
18 dic 2023 | 59,00 | 59,30 | 58,23 | 59,05 | 59,05 | 578.900 |
15 dic 2023 | 59,32 | 60,15 | 58,37 | 59,44 | 59,44 | 3.308.600 |
14 dic 2023 | 58,01 | 59,49 | 57,02 | 58,87 | 58,87 | 1.776.400 |
13 dic 2023 | 57,21 | 58,17 | 56,32 | 57,39 | 57,39 | 1.022.600 |
12 dic 2023 | 57,24 | 57,90 | 56,24 | 57,07 | 57,07 | 835.600 |
11 dic 2023 | 57,05 | 57,29 | 56,25 | 56,93 | 56,93 | 822.800 |
08 dic 2023 | 55,75 | 56,94 | 55,51 | 56,75 | 56,75 | 617.700 |
07 dic 2023 | 55,64 | 56,20 | 54,31 | 55,94 | 55,94 | 575.500 |
06 dic 2023 | 56,76 | 57,64 | 55,65 | 55,66 | 55,66 | 518.600 |
05 dic 2023 | 55,47 | 56,69 | 55,45 | 56,38 | 56,38 | 380.900 |
04 dic 2023 | 56,00 | 56,73 | 55,28 | 56,15 | 56,15 | 873.700 |
01 dic 2023 | 54,49 | 56,11 | 53,01 | 56,05 | 56,05 | 1.065.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |