Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 49,52 | 50,30 | 49,40 | 49,72 | 49,72 | 91.022 |
30 abr 2024 | 50,80 | 50,90 | 48,88 | 49,42 | 49,42 | 83.636 |
29 abr 2024 | 51,20 | 51,95 | 50,95 | 50,95 | 50,95 | 113.628 |
26 abr 2024 | 48,32 | 51,35 | 48,32 | 50,85 | 50,85 | 131.553 |
25 abr 2024 | 48,88 | 49,64 | 47,32 | 47,76 | 47,76 | 130.279 |
24 abr 2024 | 48,70 | 49,66 | 48,18 | 49,06 | 49,06 | 179.890 |
23 abr 2024 | 47,78 | 48,98 | 47,44 | 48,84 | 48,84 | 147.672 |
22 abr 2024 | 46,16 | 47,72 | 45,96 | 47,20 | 47,20 | 113.110 |
19 abr 2024 | 46,76 | 46,76 | 45,40 | 45,96 | 45,96 | 353.810 |
18 abr 2024 | 48,08 | 48,28 | 47,22 | 47,56 | 47,56 | 118.113 |
17 abr 2024 | 46,68 | 48,06 | 46,30 | 47,84 | 47,84 | 100.310 |
16 abr 2024 | 47,60 | 47,64 | 46,12 | 47,04 | 47,04 | 132.682 |
15 abr 2024 | 48,76 | 49,44 | 47,66 | 48,02 | 48,02 | 185.862 |
12 abr 2024 | 50,20 | 51,00 | 49,06 | 49,18 | 49,18 | 103.227 |
11 abr 2024 | 49,98 | 50,80 | 49,50 | 49,56 | 49,56 | 112.857 |
10 abr 2024 | 51,10 | 52,25 | 49,78 | 50,10 | 50,10 | 96.683 |
09 abr 2024 | 50,00 | 51,50 | 49,60 | 50,60 | 50,60 | 107.683 |
08 abr 2024 | 49,54 | 50,35 | 49,04 | 50,15 | 50,15 | 73.195 |
05 abr 2024 | 50,65 | 51,95 | 49,50 | 49,50 | 49,50 | 121.719 |
04 abr 2024 | 49,90 | 52,20 | 49,48 | 51,65 | 51,65 | 135.598 |
03 abr 2024 | 50,15 | 50,60 | 48,50 | 49,38 | 49,38 | 228.261 |
02 abr 2024 | 54,00 | 54,25 | 49,78 | 49,96 | 49,96 | 245.815 |
28 mar 2024 | 56,65 | 56,85 | 53,20 | 53,50 | 53,50 | 204.357 |
27 mar 2024 | 56,00 | 57,90 | 53,50 | 56,65 | 56,65 | 242.436 |
26 mar 2024 | 53,50 | 55,15 | 53,00 | 54,95 | 54,95 | 91.949 |
25 mar 2024 | 55,00 | 55,10 | 52,35 | 53,90 | 53,90 | 104.002 |
22 mar 2024 | 54,05 | 55,90 | 53,80 | 55,00 | 55,00 | 64.808 |
21 mar 2024 | 54,80 | 55,70 | 54,15 | 54,55 | 54,55 | 84.412 |
20 mar 2024 | 54,35 | 54,40 | 52,55 | 53,40 | 53,40 | 78.003 |
19 mar 2024 | 54,55 | 55,00 | 53,80 | 54,60 | 54,60 | 56.761 |
18 mar 2024 | 55,00 | 55,20 | 54,10 | 54,85 | 54,85 | 68.550 |
15 mar 2024 | 56,20 | 56,75 | 54,55 | 54,60 | 54,60 | 209.878 |
14 mar 2024 | 57,40 | 58,25 | 56,20 | 56,60 | 56,60 | 87.537 |
13 mar 2024 | 59,70 | 59,70 | 57,20 | 57,20 | 57,20 | 79.624 |
12 mar 2024 | 58,15 | 60,70 | 58,15 | 59,10 | 59,10 | 150.222 |
11 mar 2024 | 56,25 | 58,20 | 55,70 | 57,90 | 57,90 | 93.724 |
08 mar 2024 | 57,25 | 58,75 | 56,70 | 56,70 | 56,70 | 94.236 |
07 mar 2024 | 56,00 | 58,05 | 55,50 | 57,05 | 57,05 | 68.788 |
06 mar 2024 | 55,20 | 57,40 | 54,50 | 56,40 | 56,40 | 86.347 |
05 mar 2024 | 56,30 | 56,30 | 54,55 | 55,40 | 55,40 | 128.904 |
04 mar 2024 | 59,15 | 60,25 | 57,10 | 57,20 | 57,20 | 137.879 |
01 mar 2024 | 56,05 | 58,90 | 56,05 | 58,85 | 58,85 | 233.787 |
29 feb 2024 | 51,80 | 56,75 | 51,05 | 55,05 | 55,05 | 474.053 |
28 feb 2024 | 50,50 | 50,80 | 47,90 | 47,92 | 47,92 | 153.807 |
27 feb 2024 | 49,46 | 50,55 | 48,74 | 50,25 | 50,25 | 74.908 |
26 feb 2024 | 47,84 | 50,05 | 47,60 | 49,42 | 49,42 | 91.840 |
23 feb 2024 | 49,10 | 49,40 | 47,04 | 47,94 | 47,94 | 156.074 |
22 feb 2024 | 49,40 | 50,10 | 47,52 | 49,04 | 49,04 | 187.104 |
21 feb 2024 | 48,50 | 50,85 | 47,68 | 48,46 | 48,46 | 279.430 |
20 feb 2024 | 51,85 | 53,10 | 51,85 | 52,05 | 52,05 | 60.344 |
19 feb 2024 | 53,65 | 53,95 | 52,20 | 52,50 | 52,50 | 100.312 |
16 feb 2024 | 53,60 | 55,00 | 53,35 | 54,30 | 54,30 | 106.027 |
15 feb 2024 | 55,10 | 55,50 | 52,85 | 53,35 | 53,35 | 119.687 |
14 feb 2024 | 52,60 | 55,10 | 52,60 | 54,55 | 54,55 | 109.167 |
13 feb 2024 | 54,15 | 54,80 | 52,50 | 52,95 | 52,95 | 122.076 |
12 feb 2024 | 52,95 | 54,80 | 52,85 | 54,55 | 54,55 | 121.274 |
09 feb 2024 | 52,35 | 53,30 | 51,05 | 52,75 | 52,75 | 152.454 |
08 feb 2024 | 51,00 | 53,45 | 50,35 | 52,65 | 52,65 | 166.404 |
07 feb 2024 | 48,00 | 51,15 | 47,92 | 50,90 | 50,90 | 256.300 |
06 feb 2024 | 46,76 | 46,92 | 45,52 | 46,72 | 46,72 | 93.255 |
05 feb 2024 | 47,78 | 48,14 | 46,40 | 46,78 | 46,78 | 90.201 |
02 feb 2024 | 47,92 | 49,50 | 47,64 | 47,86 | 47,86 | 142.664 |
01 feb 2024 | 47,36 | 49,04 | 47,00 | 47,34 | 47,34 | 111.402 |
31 ene 2024 | 47,20 | 48,30 | 46,74 | 47,74 | 47,74 | 100.645 |
30 ene 2024 | 48,72 | 49,02 | 47,02 | 47,38 | 47,38 | 87.743 |
29 ene 2024 | 47,56 | 48,30 | 46,44 | 48,18 | 48,18 | 87.237 |
26 ene 2024 | 47,36 | 48,44 | 46,90 | 48,06 | 48,06 | 59.253 |
25 ene 2024 | 49,72 | 49,72 | 47,76 | 47,76 | 47,76 | 96.078 |
24 ene 2024 | 49,54 | 51,35 | 49,36 | 49,90 | 49,90 | 101.823 |
23 ene 2024 | 48,60 | 49,54 | 48,00 | 48,92 | 48,92 | 138.242 |
22 ene 2024 | 47,78 | 48,74 | 46,70 | 48,06 | 48,06 | 90.534 |
19 ene 2024 | 48,58 | 48,94 | 45,84 | 46,80 | 46,80 | 258.849 |
18 ene 2024 | 46,06 | 48,48 | 45,62 | 47,88 | 47,88 | 205.825 |
17 ene 2024 | 48,02 | 48,24 | 45,20 | 45,60 | 45,60 | 300.710 |
16 ene 2024 | 50,00 | 50,05 | 48,26 | 49,54 | 49,54 | 226.851 |
15 ene 2024 | 52,30 | 52,60 | 50,80 | 51,15 | 51,15 | 88.561 |
12 ene 2024 | 53,60 | 54,80 | 52,55 | 52,60 | 52,60 | 125.989 |
11 ene 2024 | 54,50 | 56,10 | 53,35 | 53,35 | 53,35 | 128.977 |
10 ene 2024 | 55,25 | 56,30 | 53,95 | 54,05 | 54,05 | 92.583 |
09 ene 2024 | 56,40 | 57,10 | 55,15 | 55,55 | 55,55 | 80.485 |
08 ene 2024 | 56,80 | 57,30 | 54,55 | 56,30 | 56,30 | 95.215 |
05 ene 2024 | 56,15 | 56,95 | 54,05 | 56,65 | 56,65 | 105.425 |
04 ene 2024 | 56,05 | 57,40 | 55,70 | 57,00 | 57,00 | 108.523 |
03 ene 2024 | 58,75 | 59,10 | 54,75 | 55,85 | 55,85 | 197.589 |
02 ene 2024 | 60,65 | 60,90 | 59,00 | 59,25 | 59,25 | 182.725 |
29 dic 2023 | 58,95 | 60,55 | 58,95 | 60,55 | 60,55 | 60.658 |
28 dic 2023 | 59,50 | 60,55 | 58,65 | 58,80 | 58,80 | 67.108 |
27 dic 2023 | 58,55 | 60,60 | 58,45 | 59,40 | 59,40 | 92.167 |
22 dic 2023 | 58,00 | 58,15 | 57,05 | 58,15 | 58,15 | 93.883 |
21 dic 2023 | 55,85 | 58,30 | 55,25 | 58,30 | 58,30 | 143.892 |
20 dic 2023 | 54,25 | 57,15 | 54,25 | 56,35 | 56,35 | 194.688 |
19 dic 2023 | 54,40 | 55,60 | 53,25 | 54,25 | 54,25 | 177.731 |
18 dic 2023 | 58,15 | 59,85 | 51,90 | 54,85 | 54,85 | 485.918 |
15 dic 2023 | 57,05 | 58,65 | 56,50 | 58,00 | 58,00 | 299.678 |
14 dic 2023 | 53,10 | 58,40 | 53,10 | 56,60 | 56,60 | 327.773 |
13 dic 2023 | 57,05 | 57,70 | 51,20 | 51,90 | 51,90 | 490.871 |
12 dic 2023 | 59,75 | 60,10 | 56,60 | 57,40 | 57,40 | 173.863 |
11 dic 2023 | 60,30 | 60,85 | 58,85 | 59,80 | 59,80 | 102.146 |
08 dic 2023 | 60,95 | 62,95 | 60,45 | 60,95 | 60,95 | 102.274 |
07 dic 2023 | 61,25 | 61,90 | 60,15 | 61,20 | 61,20 | 102.808 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |