Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 52,94 | 53,21 | 52,71 | 52,75 | 52,75 | 315.400 |
27 mar 2024 | 53,00 | 53,24 | 52,73 | 53,10 | 53,10 | 435.000 |
26 mar 2024 | 52,85 | 53,07 | 52,54 | 52,75 | 52,75 | 340.700 |
25 mar 2024 | 52,74 | 52,82 | 51,98 | 52,74 | 52,74 | 701.400 |
22 mar 2024 | 52,99 | 53,40 | 52,10 | 52,39 | 52,39 | 449.600 |
21 mar 2024 | 52,88 | 53,25 | 52,36 | 52,87 | 52,87 | 599.600 |
20 mar 2024 | 53,37 | 53,41 | 52,56 | 52,69 | 52,69 | 600.000 |
19 mar 2024 | 53,20 | 53,78 | 53,20 | 53,34 | 53,34 | 392.300 |
18 mar 2024 | 52,22 | 53,39 | 52,20 | 53,21 | 53,21 | 500.600 |
15 mar 2024 | 51,75 | 52,74 | 51,75 | 52,30 | 52,30 | 941.200 |
14 mar 2024 | 52,92 | 52,92 | 51,51 | 52,00 | 52,00 | 364.500 |
13 mar 2024 | 52,50 | 53,33 | 52,50 | 52,96 | 52,96 | 707.100 |
12 mar 2024 | 52,00 | 53,00 | 51,12 | 52,35 | 52,35 | 662.600 |
11 mar 2024 | 51,93 | 52,16 | 51,03 | 51,98 | 51,98 | 429.000 |
08 mar 2024 | 52,65 | 53,05 | 52,08 | 52,20 | 52,20 | 538.700 |
07 mar 2024 | 53,19 | 53,26 | 52,49 | 52,60 | 52,60 | 443.900 |
06 mar 2024 | 53,22 | 53,69 | 52,82 | 52,90 | 52,90 | 496.000 |
05 mar 2024 | 53,37 | 53,37 | 52,48 | 52,77 | 52,77 | 732.500 |
04 mar 2024 | 54,04 | 54,04 | 53,41 | 53,52 | 53,52 | 554.300 |
01 mar 2024 | 54,26 | 54,32 | 53,49 | 53,77 | 53,77 | 625.500 |
29 feb 2024 | 57,06 | 57,06 | 54,21 | 54,39 | 54,39 | 874.500 |
28 feb 2024 | 52,56 | 56,67 | 52,25 | 55,65 | 55,65 | 1.379.100 |
27 feb 2024 | 51,19 | 51,19 | 49,96 | 50,62 | 50,62 | 796.000 |
26 feb 2024 | 50,11 | 51,25 | 50,11 | 50,93 | 50,93 | 555.800 |
23 feb 2024 | 49,91 | 50,82 | 49,64 | 50,40 | 50,40 | 473.800 |
22 feb 2024 | 48,64 | 50,18 | 48,64 | 50,08 | 50,08 | 575.100 |
21 feb 2024 | 48,96 | 48,98 | 48,00 | 48,59 | 48,59 | 552.400 |
20 feb 2024 | 49,26 | 49,83 | 48,76 | 48,93 | 48,93 | 488.700 |
16 feb 2024 | 50,16 | 50,57 | 49,60 | 49,69 | 49,69 | 283.000 |
15 feb 2024 | 49,55 | 50,82 | 48,80 | 50,52 | 50,52 | 460.600 |
14 feb 2024 | 48,95 | 49,47 | 48,42 | 49,16 | 49,16 | 387.300 |
13 feb 2024 | 48,32 | 49,34 | 48,18 | 48,46 | 48,46 | 402.600 |
12 feb 2024 | 48,67 | 49,29 | 48,67 | 49,16 | 49,16 | 291.800 |
09 feb 2024 | 48,52 | 48,79 | 47,94 | 48,73 | 48,73 | 228.400 |
08 feb 2024 | 47,99 | 48,69 | 47,90 | 48,30 | 48,30 | 258.400 |
07 feb 2024 | 48,72 | 48,74 | 47,73 | 47,89 | 47,89 | 279.000 |
06 feb 2024 | 47,82 | 48,53 | 47,34 | 48,50 | 48,50 | 355.500 |
05 feb 2024 | 48,16 | 48,16 | 47,44 | 47,67 | 47,67 | 286.600 |
02 feb 2024 | 48,09 | 49,06 | 47,88 | 48,67 | 48,67 | 212.600 |
01 feb 2024 | 48,12 | 48,77 | 47,67 | 48,59 | 48,59 | 342.400 |
31 ene 2024 | 49,33 | 49,40 | 47,98 | 48,00 | 48,00 | 304.100 |
30 ene 2024 | 49,62 | 49,82 | 49,17 | 49,31 | 49,31 | 235.600 |
29 ene 2024 | 49,04 | 49,87 | 48,50 | 49,83 | 49,83 | 447.300 |
26 ene 2024 | 48,55 | 49,72 | 48,52 | 49,28 | 49,28 | 371.900 |
25 ene 2024 | 49,10 | 49,12 | 48,10 | 48,23 | 48,23 | 316.200 |
24 ene 2024 | 49,86 | 49,95 | 48,68 | 48,70 | 48,70 | 417.200 |
23 ene 2024 | 49,74 | 49,95 | 49,35 | 49,65 | 49,65 | 661.800 |
22 ene 2024 | 49,07 | 49,52 | 48,87 | 49,40 | 49,40 | 544.400 |
19 ene 2024 | 47,80 | 48,60 | 47,44 | 48,53 | 48,53 | 406.600 |
18 ene 2024 | 47,35 | 47,86 | 46,95 | 47,71 | 47,71 | 442.000 |
17 ene 2024 | 47,41 | 47,94 | 46,92 | 47,21 | 47,21 | 360.700 |
16 ene 2024 | 48,00 | 48,06 | 47,60 | 47,87 | 47,87 | 450.800 |
12 ene 2024 | 49,40 | 49,95 | 48,06 | 48,47 | 48,47 | 356.400 |
11 ene 2024 | 49,00 | 49,43 | 48,56 | 48,96 | 48,96 | 364.200 |
10 ene 2024 | 48,01 | 49,26 | 48,01 | 49,21 | 49,21 | 438.900 |
09 ene 2024 | 47,55 | 48,42 | 47,42 | 47,95 | 47,95 | 261.400 |
08 ene 2024 | 47,55 | 48,16 | 47,50 | 48,14 | 48,14 | 316.700 |
05 ene 2024 | 47,53 | 48,20 | 47,06 | 47,70 | 47,70 | 384.600 |
04 ene 2024 | 47,88 | 47,95 | 47,44 | 47,75 | 47,75 | 366.500 |
03 ene 2024 | 48,36 | 48,70 | 47,80 | 47,94 | 47,94 | 609.400 |
02 ene 2024 | 49,39 | 49,67 | 49,13 | 49,18 | 49,18 | 370.500 |
29 dic 2023 | 49,67 | 49,97 | 49,45 | 49,56 | 49,56 | 239.700 |
28 dic 2023 | 49,61 | 49,94 | 49,53 | 49,80 | 49,80 | 258.600 |
27 dic 2023 | 50,30 | 50,77 | 49,35 | 49,85 | 49,85 | 341.200 |
26 dic 2023 | 50,50 | 50,68 | 50,20 | 50,32 | 50,32 | 259.700 |
22 dic 2023 | 50,40 | 50,77 | 50,16 | 50,45 | 50,45 | 321.200 |
21 dic 2023 | 49,81 | 51,06 | 49,24 | 50,28 | 50,28 | 353.700 |
20 dic 2023 | 49,75 | 51,00 | 48,80 | 49,66 | 49,66 | 556.200 |
19 dic 2023 | 49,63 | 50,06 | 49,25 | 49,83 | 49,83 | 451.300 |
18 dic 2023 | 49,97 | 49,97 | 48,72 | 49,53 | 49,53 | 394.100 |
15 dic 2023 | 50,11 | 50,71 | 49,52 | 49,90 | 49,90 | 1.052.300 |
14 dic 2023 | 49,29 | 50,68 | 49,10 | 50,11 | 50,11 | 752.100 |
13 dic 2023 | 47,58 | 48,78 | 47,10 | 48,75 | 48,75 | 652.200 |
12 dic 2023 | 49,59 | 49,59 | 47,52 | 47,70 | 47,70 | 729.500 |
11 dic 2023 | 48,50 | 49,65 | 48,50 | 49,26 | 49,26 | 519.900 |
08 dic 2023 | 47,52 | 48,72 | 47,40 | 48,45 | 48,45 | 568.800 |
07 dic 2023 | 49,46 | 49,62 | 48,86 | 49,09 | 49,09 | 478.600 |
06 dic 2023 | 48,66 | 49,30 | 48,46 | 49,18 | 49,18 | 426.900 |
05 dic 2023 | 48,80 | 48,98 | 48,01 | 48,55 | 48,55 | 460.800 |
04 dic 2023 | 48,10 | 49,06 | 48,10 | 48,99 | 48,99 | 565.000 |
01 dic 2023 | 46,90 | 48,27 | 46,57 | 48,14 | 48,14 | 518.000 |
30 nov 2023 | 45,63 | 47,02 | 45,51 | 46,97 | 46,97 | 542.300 |
29 nov 2023 | 46,04 | 46,10 | 45,45 | 45,61 | 45,61 | 589.000 |
28 nov 2023 | 45,86 | 46,18 | 45,49 | 45,77 | 45,77 | 673.500 |
27 nov 2023 | 45,17 | 46,08 | 45,04 | 46,03 | 46,03 | 436.400 |
24 nov 2023 | 45,18 | 45,41 | 44,87 | 45,39 | 45,39 | 121.800 |
22 nov 2023 | 44,78 | 45,35 | 44,52 | 45,32 | 45,32 | 242.800 |
21 nov 2023 | 44,85 | 45,08 | 44,50 | 44,51 | 44,51 | 236.200 |
20 nov 2023 | 45,06 | 45,12 | 44,69 | 45,10 | 45,10 | 392.800 |
17 nov 2023 | 45,17 | 45,23 | 44,62 | 45,01 | 45,01 | 312.200 |
16 nov 2023 | 45,03 | 45,20 | 44,30 | 44,72 | 44,72 | 414.400 |
15 nov 2023 | 44,27 | 45,11 | 44,27 | 45,11 | 45,11 | 398.800 |
14 nov 2023 | 43,74 | 44,63 | 42,26 | 44,43 | 44,43 | 237.700 |
13 nov 2023 | 42,82 | 43,28 | 41,98 | 42,52 | 42,52 | 503.700 |
10 nov 2023 | 42,00 | 43,05 | 41,42 | 43,04 | 43,04 | 409.100 |
09 nov 2023 | 41,78 | 42,28 | 41,54 | 41,91 | 41,91 | 325.200 |
08 nov 2023 | 41,13 | 41,55 | 40,76 | 41,45 | 41,45 | 339.200 |
07 nov 2023 | 41,06 | 41,37 | 40,54 | 41,01 | 41,01 | 393.300 |
06 nov 2023 | 42,14 | 42,14 | 40,47 | 41,08 | 41,08 | 587.100 |
03 nov 2023 | 42,20 | 43,09 | 41,93 | 42,23 | 42,23 | 664.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |