Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 48,04 | 48,12 | 47,74 | 47,83 | 47,83 | 961.200 |
15 mar 2024 | 48,35 | 48,51 | 48,05 | 48,29 | 48,29 | 1.267.100 |
14 mar 2024 | 48,47 | 48,47 | 47,83 | 48,09 | 48,09 | 1.050.400 |
13 mar 2024 | 48,30 | 48,53 | 48,17 | 48,24 | 48,24 | 804.300 |
12 mar 2024 | 48,40 | 48,46 | 48,20 | 48,46 | 48,46 | 741.700 |
11 mar 2024 | 48,40 | 48,50 | 48,11 | 48,35 | 48,35 | 794.600 |
08 mar 2024 | 47,99 | 48,25 | 47,98 | 48,25 | 48,25 | 828.200 |
07 mar 2024 | 48,05 | 48,26 | 47,87 | 48,06 | 48,06 | 670.500 |
06 mar 2024 | 47,33 | 47,76 | 47,30 | 47,68 | 47,68 | 1.862.100 |
05 mar 2024 | 47,56 | 47,73 | 47,35 | 47,50 | 47,50 | 1.976.700 |
04 mar 2024 | 46,97 | 47,38 | 46,84 | 47,15 | 47,15 | 1.977.500 |
01 mar 2024 | 47,44 | 47,50 | 47,08 | 47,29 | 47,29 | 2.931.300 |
29 feb 2024 | 48,04 | 48,10 | 47,27 | 47,85 | 47,85 | 1.646.000 |
28 feb 2024 | 48,07 | 48,94 | 47,86 | 48,00 | 48,00 | 1.347.300 |
27 feb 2024 | 48,25 | 48,35 | 48,09 | 48,21 | 48,21 | 948.600 |
26 feb 2024 | 48,86 | 48,89 | 48,18 | 48,20 | 48,20 | 1.207.100 |
23 feb 2024 | 48,35 | 48,82 | 48,22 | 48,77 | 48,77 | 1.144.500 |
22 feb 2024 | 47,89 | 48,23 | 47,72 | 47,80 | 47,80 | 2.068.400 |
21 feb 2024 | 47,03 | 48,43 | 47,00 | 47,92 | 47,92 | 2.003.500 |
20 feb 2024 | 47,40 | 47,68 | 46,84 | 46,85 | 46,85 | 2.320.700 |
16 feb 2024 | 46,23 | 46,70 | 46,08 | 46,18 | 46,18 | 2.336.700 |
15 feb 2024 | 46,27 | 46,64 | 46,25 | 46,39 | 46,39 | 1.931.400 |
14 feb 2024 | 45,66 | 46,01 | 45,56 | 45,80 | 45,80 | 2.606.500 |
13 feb 2024 | 46,22 | 46,34 | 45,55 | 45,75 | 45,75 | 2.405.200 |
12 feb 2024 | 46,27 | 46,54 | 46,18 | 46,34 | 46,34 | 1.872.300 |
09 feb 2024 | 46,56 | 46,81 | 46,39 | 46,50 | 46,50 | 2.694.200 |
08 feb 2024 | 46,11 | 46,59 | 46,00 | 46,56 | 46,56 | 3.265.500 |
07 feb 2024 | 47,20 | 47,23 | 46,87 | 46,92 | 46,92 | 1.518.000 |
06 feb 2024 | 46,55 | 47,14 | 46,46 | 47,06 | 47,06 | 3.757.000 |
05 feb 2024 | 47,12 | 47,20 | 46,65 | 46,95 | 46,95 | 2.169.700 |
02 feb 2024 | 48,00 | 48,04 | 47,20 | 47,23 | 47,23 | 2.296.700 |
01 feb 2024 | 48,52 | 49,04 | 48,23 | 48,41 | 48,41 | 3.197.100 |
31 ene 2024 | 51,05 | 51,26 | 49,85 | 49,90 | 49,90 | 2.249.200 |
30 ene 2024 | 50,33 | 50,39 | 50,00 | 50,25 | 50,25 | 1.060.900 |
29 ene 2024 | 50,19 | 50,47 | 49,97 | 50,28 | 50,28 | 1.111.200 |
26 ene 2024 | 50,16 | 50,27 | 49,81 | 50,14 | 50,14 | 1.036.200 |
25 ene 2024 | 49,94 | 50,05 | 49,59 | 49,88 | 49,88 | 2.884.200 |
24 ene 2024 | 50,61 | 50,80 | 49,83 | 49,89 | 49,89 | 2.119.500 |
23 ene 2024 | 50,00 | 50,29 | 49,70 | 49,89 | 49,89 | 3.693.200 |
22 ene 2024 | 51,21 | 51,52 | 50,82 | 50,83 | 50,83 | 2.076.400 |
19 ene 2024 | 51,24 | 51,27 | 50,96 | 51,03 | 51,03 | 1.689.700 |
18 ene 2024 | 51,07 | 51,90 | 50,90 | 51,88 | 51,88 | 1.244.500 |
17 ene 2024 | 51,90 | 51,93 | 51,49 | 51,64 | 51,64 | 1.120.900 |
16 ene 2024 | 51,75 | 52,00 | 51,50 | 51,56 | 51,56 | 1.498.400 |
12 ene 2024 | 52,36 | 52,79 | 52,20 | 52,21 | 52,21 | 1.479.000 |
11 ene 2024 | 52,39 | 52,50 | 51,95 | 52,48 | 52,48 | 2.200.500 |
10 ene 2024 | 51,93 | 52,52 | 51,91 | 52,41 | 52,41 | 2.084.400 |
09 ene 2024 | 51,90 | 52,12 | 51,71 | 51,76 | 51,76 | 2.062.100 |
08 ene 2024 | 51,48 | 51,99 | 51,46 | 51,99 | 51,99 | 1.550.200 |
05 ene 2024 | 50,92 | 51,59 | 50,84 | 51,21 | 51,21 | 1.905.400 |
04 ene 2024 | 50,62 | 51,09 | 50,51 | 51,01 | 51,01 | 1.207.500 |
03 ene 2024 | 50,00 | 50,78 | 49,88 | 50,61 | 50,61 | 1.466.000 |
02 ene 2024 | 49,32 | 50,11 | 49,32 | 50,00 | 50,00 | 1.102.900 |
29 dic 2023 | 49,56 | 49,89 | 49,44 | 49,73 | 49,73 | 639.000 |
28 dic 2023 | 49,55 | 49,91 | 49,37 | 49,38 | 49,38 | 1.081.800 |
27 dic 2023 | 49,35 | 50,01 | 49,25 | 49,75 | 49,75 | 979.700 |
26 dic 2023 | 48,71 | 49,20 | 48,59 | 49,08 | 49,08 | 874.500 |
22 dic 2023 | 49,17 | 49,43 | 48,70 | 48,74 | 48,74 | 979.100 |
21 dic 2023 | 48,76 | 49,08 | 48,68 | 48,95 | 48,95 | 1.054.900 |
20 dic 2023 | 48,83 | 49,06 | 48,18 | 48,21 | 48,21 | 1.487.200 |
19 dic 2023 | 48,67 | 49,13 | 48,63 | 49,06 | 49,06 | 1.130.500 |
18 dic 2023 | 48,47 | 48,79 | 48,24 | 48,54 | 48,54 | 1.551.900 |
15 dic 2023 | 47,94 | 48,12 | 47,46 | 47,68 | 47,68 | 1.745.600 |
14 dic 2023 | 48,30 | 48,75 | 48,14 | 48,24 | 48,24 | 2.726.700 |
13 dic 2023 | 47,28 | 48,36 | 47,23 | 48,30 | 48,30 | 2.214.800 |
12 dic 2023 | 47,57 | 47,62 | 47,26 | 47,33 | 47,33 | 1.093.300 |
11 dic 2023 | 47,21 | 47,48 | 46,96 | 47,15 | 47,15 | 1.916.400 |
08 dic 2023 | 46,21 | 46,48 | 46,12 | 46,32 | 46,32 | 1.334.100 |
07 dic 2023 | 45,77 | 46,20 | 45,36 | 46,06 | 46,06 | 1.947.000 |
06 dic 2023 | 46,27 | 46,55 | 45,97 | 45,98 | 45,98 | 1.441.500 |
05 dic 2023 | 46,58 | 46,77 | 46,34 | 46,34 | 46,34 | 1.423.300 |
04 dic 2023 | 46,75 | 47,15 | 46,60 | 47,02 | 47,02 | 1.468.700 |
01 dic 2023 | 46,50 | 46,86 | 46,28 | 46,72 | 46,72 | 1.162.300 |
30 nov 2023 | 46,12 | 46,79 | 46,00 | 46,75 | 46,75 | 1.518.800 |
29 nov 2023 | 46,91 | 46,95 | 46,40 | 46,60 | 46,60 | 1.087.100 |
28 nov 2023 | 46,98 | 47,39 | 46,93 | 46,98 | 46,98 | 1.144.100 |
27 nov 2023 | 47,60 | 47,68 | 47,25 | 47,65 | 47,65 | 1.490.500 |
24 nov 2023 | 47,06 | 47,29 | 47,04 | 47,18 | 47,18 | 640.500 |
22 nov 2023 | 46,40 | 46,49 | 46,11 | 46,46 | 46,46 | 1.439.900 |
21 nov 2023 | 46,54 | 46,86 | 46,52 | 46,55 | 46,55 | 895.200 |
20 nov 2023 | 46,60 | 46,93 | 46,49 | 46,50 | 46,50 | 1.055.800 |
17 nov 2023 | 46,75 | 47,02 | 46,50 | 47,02 | 47,02 | 1.284.600 |
16 nov 2023 | 46,09 | 46,36 | 45,91 | 46,35 | 46,35 | 1.784.800 |
15 nov 2023 | 45,34 | 46,19 | 45,13 | 45,42 | 45,42 | 2.373.200 |
14 nov 2023 | 45,66 | 46,07 | 45,64 | 45,73 | 45,73 | 1.665.700 |
13 nov 2023 | 45,36 | 45,66 | 45,14 | 45,52 | 45,52 | 2.289.500 |
10 nov 2023 | 46,08 | 46,14 | 45,32 | 45,92 | 45,92 | 2.625.300 |
09 nov 2023 | 46,21 | 46,23 | 45,46 | 45,47 | 45,47 | 3.271.400 |
08 nov 2023 | 45,84 | 46,24 | 45,62 | 45,78 | 45,78 | 1.750.600 |
07 nov 2023 | 45,09 | 45,41 | 45,00 | 45,24 | 45,24 | 1.364.000 |
06 nov 2023 | 45,68 | 45,80 | 45,16 | 45,24 | 45,24 | 2.300.900 |
03 nov 2023 | 45,54 | 46,15 | 45,23 | 45,80 | 45,80 | 2.379.500 |
02 nov 2023 | 46,93 | 47,10 | 46,18 | 46,51 | 46,51 | 3.873.200 |
01 nov 2023 | 45,56 | 46,41 | 45,53 | 46,33 | 46,33 | 2.884.100 |
31 oct 2023 | 45,52 | 45,57 | 45,04 | 45,25 | 45,25 | 4.674.200 |
30 oct 2023 | 44,40 | 45,00 | 44,05 | 44,86 | 44,86 | 4.807.800 |
27 oct 2023 | 44,82 | 44,83 | 42,63 | 43,13 | 43,13 | 15.522.700 |
26 oct 2023 | 53,15 | 53,75 | 52,66 | 53,33 | 53,33 | 3.422.600 |
25 oct 2023 | 53,14 | 53,48 | 52,64 | 53,09 | 53,09 | 1.261.700 |
24 oct 2023 | 52,21 | 52,46 | 52,07 | 52,33 | 52,33 | 915.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |