Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 48,61 | 49,06 | 48,35 | 49,05 | 49,05 | 1.038.900 |
26 mar 2024 | 49,67 | 49,93 | 48,65 | 48,68 | 48,68 | 1.208.900 |
25 mar 2024 | 48,95 | 49,86 | 48,95 | 49,65 | 49,65 | 1.377.500 |
22 mar 2024 | 48,90 | 49,23 | 48,62 | 48,70 | 48,70 | 1.604.100 |
21 mar 2024 | 48,48 | 48,96 | 48,19 | 48,83 | 48,83 | 1.409.800 |
20 mar 2024 | 47,49 | 48,50 | 47,24 | 48,22 | 48,22 | 1.460.400 |
19 mar 2024 | 46,54 | 47,89 | 46,54 | 47,78 | 47,78 | 1.159.300 |
18 mar 2024 | 46,79 | 46,90 | 45,95 | 46,65 | 46,65 | 2.012.000 |
15 mar 2024 | 46,56 | 47,18 | 45,89 | 46,79 | 46,79 | 11.085.500 |
14 mar 2024 | 46,99 | 47,03 | 46,35 | 46,66 | 46,66 | 1.932.200 |
13 mar 2024 | 46,00 | 46,98 | 45,94 | 46,82 | 46,82 | 1.918.200 |
12 mar 2024 | 45,32 | 45,90 | 44,67 | 45,72 | 45,72 | 1.700.000 |
11 mar 2024 | 44,53 | 45,37 | 44,15 | 45,36 | 45,36 | 1.454.000 |
08 mar 2024 | 44,64 | 45,36 | 44,52 | 45,07 | 45,07 | 1.364.700 |
07 mar 2024 | 44,45 | 45,16 | 44,24 | 44,42 | 44,42 | 1.374.200 |
06 mar 2024 | 44,46 | 44,80 | 43,92 | 44,43 | 44,43 | 2.393.700 |
05 mar 2024 | 43,06 | 44,14 | 42,94 | 43,62 | 43,62 | 1.515.400 |
04 mar 2024 | 44,70 | 44,97 | 43,19 | 43,20 | 43,20 | 1.545.600 |
01 mar 2024 | 44,25 | 45,19 | 44,03 | 44,50 | 44,50 | 1.644.300 |
29 feb 2024 | 43,60 | 43,92 | 43,01 | 43,77 | 43,77 | 2.024.600 |
28 feb 2024 | 42,75 | 43,36 | 42,55 | 43,13 | 43,13 | 1.572.600 |
27 feb 2024 | 41,88 | 42,88 | 41,53 | 42,84 | 42,84 | 1.698.200 |
26 feb 2024 | 41,23 | 41,58 | 40,66 | 41,46 | 41,46 | 1.562.600 |
23 feb 2024 | 40,70 | 41,70 | 40,30 | 41,42 | 41,42 | 1.981.900 |
22 feb 2024 | 40,45 | 41,50 | 39,71 | 41,34 | 41,34 | 4.105.000 |
21 feb 2024 | 39,17 | 40,24 | 39,11 | 39,50 | 39,50 | 1.691.100 |
20 feb 2024 | 39,26 | 39,39 | 38,65 | 38,80 | 38,80 | 1.170.300 |
16 feb 2024 | 39,36 | 40,00 | 38,76 | 39,53 | 39,53 | 996.400 |
15 feb 2024 | 37,71 | 39,50 | 37,66 | 39,18 | 39,18 | 1.314.100 |
14 feb 2024 | 37,72 | 38,20 | 37,15 | 37,54 | 37,54 | 874.900 |
13 feb 2024 | 37,84 | 38,03 | 37,02 | 37,39 | 37,39 | 1.210.200 |
12 feb 2024 | 37,16 | 38,38 | 37,16 | 38,05 | 38,05 | 1.477.300 |
09 feb 2024 | 36,95 | 37,33 | 36,74 | 36,90 | 36,90 | 813.800 |
08 feb 2024 | 36,44 | 37,39 | 36,44 | 36,97 | 36,97 | 1.082.600 |
07 feb 2024 | 36,47 | 36,71 | 36,11 | 36,45 | 36,45 | 669.100 |
06 feb 2024 | 35,94 | 36,68 | 35,77 | 36,45 | 36,45 | 922.000 |
05 feb 2024 | 35,43 | 36,04 | 34,90 | 35,72 | 35,72 | 1.242.000 |
02 feb 2024 | 36,49 | 36,55 | 35,72 | 35,76 | 35,76 | 1.137.000 |
01 feb 2024 | 37,33 | 37,85 | 36,01 | 36,53 | 36,53 | 1.649.200 |
31 ene 2024 | 38,52 | 38,53 | 37,07 | 37,08 | 37,08 | 1.247.200 |
30 ene 2024 | 37,01 | 38,37 | 36,97 | 38,31 | 38,31 | 1.298.000 |
29 ene 2024 | 37,19 | 37,55 | 36,40 | 37,49 | 37,49 | 995.400 |
26 ene 2024 | 37,29 | 37,53 | 36,54 | 37,19 | 37,19 | 1.239.800 |
25 ene 2024 | 37,06 | 37,47 | 36,32 | 37,36 | 37,36 | 1.094.700 |
24 ene 2024 | 36,33 | 36,89 | 36,08 | 36,61 | 36,61 | 1.053.800 |
23 ene 2024 | 35,86 | 36,31 | 35,58 | 35,98 | 35,98 | 1.181.900 |
22 ene 2024 | 35,61 | 36,40 | 35,34 | 35,89 | 35,89 | 1.025.700 |
19 ene 2024 | 35,72 | 35,79 | 34,92 | 35,68 | 35,68 | 1.247.600 |
18 ene 2024 | 35,72 | 36,00 | 35,30 | 35,72 | 35,72 | 1.722.700 |
18 ene 2024 | 0.18 Dividendo | |||||
17 ene 2024 | 34,97 | 35,72 | 34,76 | 35,67 | 35,49 | 1.136.700 |
16 ene 2024 | 36,83 | 37,11 | 35,55 | 35,56 | 35,38 | 1.799.500 |
12 ene 2024 | 37,70 | 37,90 | 36,88 | 37,34 | 37,15 | 1.639.300 |
11 ene 2024 | 37,44 | 37,53 | 36,77 | 36,94 | 36,75 | 1.164.200 |
10 ene 2024 | 38,12 | 38,12 | 36,82 | 37,33 | 37,14 | 1.463.300 |
09 ene 2024 | 38,26 | 38,29 | 37,08 | 38,06 | 37,87 | 1.552.600 |
08 ene 2024 | 36,88 | 38,20 | 36,66 | 38,19 | 38,00 | 1.744.900 |
05 ene 2024 | 38,57 | 38,76 | 37,78 | 38,25 | 38,06 | 1.042.700 |
04 ene 2024 | 39,59 | 39,82 | 38,26 | 38,27 | 38,08 | 1.253.600 |
03 ene 2024 | 38,85 | 39,56 | 38,45 | 39,35 | 39,15 | 1.109.800 |
02 ene 2024 | 39,28 | 39,90 | 38,68 | 38,95 | 38,75 | 912.000 |
29 dic 2023 | 39,36 | 39,38 | 38,62 | 38,72 | 38,52 | 868.400 |
28 dic 2023 | 39,67 | 40,02 | 39,02 | 39,07 | 38,87 | 1.082.500 |
27 dic 2023 | 39,85 | 40,15 | 39,56 | 39,97 | 39,77 | 1.057.700 |
26 dic 2023 | 39,08 | 39,86 | 38,92 | 39,80 | 39,60 | 857.800 |
22 dic 2023 | 38,79 | 39,11 | 38,40 | 38,61 | 38,42 | 750.400 |
21 dic 2023 | 38,07 | 38,57 | 37,90 | 38,51 | 38,32 | 744.500 |
20 dic 2023 | 39,01 | 39,16 | 37,87 | 37,90 | 37,71 | 1.059.300 |
19 dic 2023 | 38,20 | 38,80 | 38,04 | 38,72 | 38,52 | 1.039.300 |
18 dic 2023 | 38,96 | 39,24 | 38,25 | 38,36 | 38,17 | 1.253.200 |
15 dic 2023 | 37,81 | 37,93 | 36,86 | 37,88 | 37,69 | 3.678.700 |
14 dic 2023 | 36,30 | 37,68 | 36,29 | 37,47 | 37,28 | 1.802.500 |
13 dic 2023 | 34,65 | 35,71 | 34,17 | 35,65 | 35,47 | 1.530.900 |
12 dic 2023 | 34,90 | 34,92 | 34,13 | 34,44 | 34,27 | 1.193.700 |
11 dic 2023 | 35,33 | 36,16 | 35,23 | 35,62 | 35,44 | 1.234.100 |
08 dic 2023 | 35,16 | 35,82 | 35,09 | 35,57 | 35,39 | 1.235.100 |
07 dic 2023 | 35,33 | 35,53 | 34,66 | 34,85 | 34,67 | 2.752.000 |
06 dic 2023 | 35,62 | 36,19 | 34,93 | 34,96 | 34,78 | 1.496.200 |
05 dic 2023 | 37,46 | 37,59 | 36,16 | 36,17 | 35,99 | 1.096.300 |
04 dic 2023 | 37,38 | 37,69 | 36,99 | 37,30 | 37,11 | 1.189.300 |
01 dic 2023 | 37,29 | 38,63 | 37,24 | 37,91 | 37,72 | 1.012.300 |
30 nov 2023 | 37,87 | 39,08 | 36,84 | 37,45 | 37,26 | 1.613.000 |
29 nov 2023 | 37,63 | 37,83 | 37,11 | 37,30 | 37,11 | 1.115.300 |
28 nov 2023 | 37,60 | 37,90 | 37,15 | 37,33 | 37,14 | 881.600 |
27 nov 2023 | 37,56 | 37,81 | 37,16 | 37,28 | 37,09 | 983.700 |
24 nov 2023 | 37,56 | 38,40 | 37,56 | 38,05 | 37,86 | 439.100 |
22 nov 2023 | 36,41 | 37,81 | 35,99 | 37,67 | 37,48 | 1.283.600 |
21 nov 2023 | 37,45 | 38,00 | 36,94 | 37,75 | 37,56 | 1.288.100 |
20 nov 2023 | 38,37 | 38,78 | 37,89 | 38,02 | 37,83 | 1.084.400 |
17 nov 2023 | 36,99 | 37,99 | 36,99 | 37,91 | 37,72 | 1.750.900 |
16 nov 2023 | 37,22 | 37,47 | 35,48 | 36,43 | 36,25 | 1.302.800 |
15 nov 2023 | 37,95 | 38,66 | 37,89 | 37,90 | 37,71 | 1.203.600 |
14 nov 2023 | 37,91 | 38,49 | 37,62 | 38,35 | 38,16 | 1.190.500 |
13 nov 2023 | 36,90 | 37,67 | 36,64 | 37,67 | 37,48 | 1.407.100 |
10 nov 2023 | 36,69 | 37,24 | 36,36 | 36,76 | 36,57 | 1.351.400 |
09 nov 2023 | 36,72 | 37,02 | 36,25 | 36,28 | 36,10 | 1.333.100 |
08 nov 2023 | 37,15 | 37,76 | 36,36 | 36,37 | 36,19 | 2.216.800 |
07 nov 2023 | 38,22 | 38,23 | 37,12 | 37,56 | 37,37 | 1.877.000 |
06 nov 2023 | 40,52 | 40,66 | 38,96 | 38,99 | 38,79 | 1.788.700 |
03 nov 2023 | 41,02 | 41,62 | 39,89 | 40,47 | 40,27 | 2.779.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |