Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 40,00 | 40,55 | 38,90 | 39,60 | 39,60 | 3.217.921 |
08 may 2024 | 39,78 | 40,15 | 39,15 | 39,96 | 39,96 | 2.857.152 |
07 may 2024 | 40,70 | 41,07 | 39,30 | 39,78 | 39,78 | 1.972.516 |
06 may 2024 | 41,47 | 41,95 | 40,40 | 40,64 | 40,64 | 3.147.811 |
03 may 2024 | 42,00 | 42,30 | 41,25 | 41,37 | 41,37 | 1.450.864 |
02 may 2024 | 41,51 | 42,09 | 41,40 | 41,69 | 41,69 | 1.411.282 |
30 abr 2024 | 41,61 | 42,00 | 41,05 | 41,51 | 41,51 | 3.862.201 |
29 abr 2024 | 41,65 | 42,00 | 41,25 | 41,61 | 41,61 | 1.444.249 |
26 abr 2024 | 41,95 | 42,15 | 41,05 | 41,64 | 41,64 | 1.427.002 |
25 abr 2024 | 41,85 | 42,10 | 41,16 | 42,03 | 42,03 | 3.344.358 |
24 abr 2024 | 41,81 | 42,50 | 41,42 | 41,85 | 41,85 | 2.418.123 |
23 abr 2024 | 40,95 | 42,08 | 40,52 | 41,80 | 41,80 | 8.358.967 |
22 abr 2024 | 38,95 | 41,38 | 38,70 | 40,87 | 40,87 | 14.241.540 |
19 abr 2024 | 40,50 | 40,50 | 39,10 | 39,41 | 39,41 | 4.877.118 |
18 abr 2024 | 40,71 | 41,60 | 40,71 | 41,15 | 41,15 | 3.568.475 |
16 abr 2024 | 39,87 | 41,05 | 39,50 | 40,54 | 40,54 | 1.913.670 |
15 abr 2024 | 40,09 | 41,00 | 40,09 | 40,69 | 40,69 | 7.294.445 |
12 abr 2024 | 41,90 | 42,65 | 41,70 | 42,20 | 42,20 | 6.468.118 |
10 abr 2024 | 40,95 | 42,55 | 40,94 | 42,22 | 42,22 | 5.183.493 |
09 abr 2024 | 41,45 | 42,65 | 40,83 | 40,94 | 40,94 | 2.136.428 |
08 abr 2024 | 42,70 | 43,15 | 41,30 | 41,49 | 41,49 | 3.889.749 |
05 abr 2024 | 43,03 | 43,10 | 42,00 | 42,68 | 42,68 | 3.353.638 |
04 abr 2024 | 44,30 | 44,45 | 42,90 | 43,03 | 43,03 | 2.680.874 |
03 abr 2024 | 42,50 | 43,55 | 41,40 | 43,49 | 43,49 | 6.460.181 |
02 abr 2024 | 41,40 | 43,00 | 40,35 | 42,54 | 42,54 | 2.788.130 |
01 abr 2024 | 39,25 | 41,73 | 39,20 | 41,30 | 41,30 | 6.808.612 |
28 mar 2024 | 38,80 | 40,47 | 38,65 | 40,47 | 40,47 | 10.336.740 |
27 mar 2024 | 37,00 | 38,94 | 37,00 | 38,55 | 38,55 | 3.320.085 |
26 mar 2024 | 37,45 | 37,60 | 36,80 | 37,09 | 37,09 | 4.471.121 |
22 mar 2024 | 37,29 | 37,95 | 36,55 | 37,35 | 37,35 | 2.789.679 |
21 mar 2024 | 36,60 | 38,13 | 36,60 | 37,34 | 37,34 | 6.058.195 |
20 mar 2024 | 37,13 | 37,90 | 35,80 | 36,32 | 36,32 | 2.051.128 |
19 mar 2024 | 38,40 | 38,65 | 36,90 | 37,13 | 37,13 | 1.976.218 |
18 mar 2024 | 38,98 | 38,98 | 37,50 | 38,43 | 38,43 | 1.798.671 |
15 mar 2024 | 39,00 | 39,78 | 37,60 | 39,08 | 39,08 | 4.406.601 |
14 mar 2024 | 35,60 | 39,20 | 35,49 | 39,05 | 39,05 | 11.167.170 |
13 mar 2024 | 38,52 | 40,00 | 37,35 | 37,35 | 37,35 | 6.087.571 |
12 mar 2024 | 39,40 | 40,00 | 37,30 | 39,31 | 39,31 | 4.527.768 |
11 mar 2024 | 41,41 | 42,40 | 38,50 | 39,17 | 39,17 | 4.534.671 |
07 mar 2024 | 37,25 | 40,45 | 37,20 | 40,45 | 40,45 | 5.074.920 |
06 mar 2024 | 39,53 | 39,65 | 38,53 | 38,53 | 38,53 | 14.905.340 |
05 mar 2024 | 41,70 | 41,70 | 40,53 | 40,55 | 40,55 | 9.076.872 |
04 mar 2024 | 43,80 | 43,80 | 41,77 | 42,66 | 42,66 | 7.882.125 |
01 mar 2024 | 45,50 | 46,00 | 44,02 | 44,30 | 44,30 | 2.248.833 |
29 feb 2024 | 42,90 | 45,28 | 41,00 | 45,12 | 45,12 | 3.277.158 |
28 feb 2024 | 44,46 | 44,55 | 42,35 | 43,13 | 43,13 | 3.111.336 |
27 feb 2024 | 43,80 | 44,75 | 43,80 | 44,34 | 44,34 | 3.581.196 |
26 feb 2024 | 45,35 | 45,55 | 43,58 | 43,80 | 43,80 | 4.547.579 |
23 feb 2024 | 45,00 | 45,48 | 44,70 | 44,91 | 44,91 | 3.147.276 |
22 feb 2024 | 44,70 | 45,44 | 43,90 | 44,85 | 44,85 | 1.962.611 |
21 feb 2024 | 45,81 | 46,40 | 43,75 | 44,70 | 44,70 | 3.452.474 |
20 feb 2024 | 46,74 | 46,89 | 45,60 | 45,78 | 45,78 | 1.830.324 |
19 feb 2024 | 47,45 | 47,50 | 46,05 | 46,13 | 46,13 | 2.391.635 |
16 feb 2024 | 47,67 | 47,67 | 46,20 | 46,76 | 46,76 | 3.191.162 |
15 feb 2024 | 46,95 | 47,70 | 46,50 | 47,00 | 47,00 | 9.793.535 |
14 feb 2024 | 42,50 | 46,07 | 42,05 | 46,07 | 46,07 | 7.044.652 |
13 feb 2024 | 43,55 | 44,69 | 42,77 | 43,88 | 43,88 | 24.741.190 |
12 feb 2024 | 47,94 | 48,25 | 45,02 | 45,02 | 45,02 | 13.832.000 |
09 feb 2024 | 49,40 | 49,40 | 46,88 | 47,38 | 47,38 | 9.582.765 |
08 feb 2024 | 49,50 | 49,74 | 48,51 | 49,34 | 49,34 | 10.803.370 |
07 feb 2024 | 48,31 | 49,93 | 48,20 | 49,26 | 49,26 | 15.900.350 |
06 feb 2024 | 48,88 | 48,88 | 47,21 | 48,01 | 48,01 | 12.292.950 |
05 feb 2024 | 49,65 | 50,00 | 47,50 | 48,25 | 48,25 | 14.972.400 |
02 feb 2024 | 49,90 | 50,72 | 48,00 | 48,59 | 48,59 | 54.691.520 |
01 feb 2024 | 47,30 | 48,31 | 47,00 | 48,31 | 48,31 | 76.231.510 |
31 ene 2024 | 44,45 | 46,01 | 44,22 | 46,01 | 46,01 | 30.837.720 |
30 ene 2024 | 43,64 | 44,90 | 42,76 | 43,82 | 43,82 | 17.911.110 |
29 ene 2024 | 43,00 | 43,80 | 42,54 | 43,27 | 43,27 | 7.009.385 |
25 ene 2024 | 41,60 | 43,00 | 40,90 | 42,52 | 42,52 | 11.491.590 |
24 ene 2024 | 41,50 | 41,55 | 40,35 | 41,21 | 41,21 | 7.884.157 |
23 ene 2024 | 42,45 | 43,00 | 40,21 | 41,20 | 41,20 | 6.796.705 |
19 ene 2024 | 43,60 | 44,38 | 41,50 | 41,94 | 41,94 | 20.029.340 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 41,55 | 42,65 | 40,10 | 40,90 | 40,90 | 17.244.680 |
16 ene 2024 | 44,00 | 44,15 | 41,67 | 42,07 | 42,07 | 20.142.680 |
15 ene 2024 | 45,39 | 45,70 | 43,75 | 43,86 | 43,86 | 20.155.000 |
12 ene 2024 | 43,89 | 45,45 | 43,15 | 44,97 | 44,97 | 6.963.365 |
11 ene 2024 | 44,00 | 44,00 | 42,70 | 43,53 | 43,53 | 4.434.461 |
10 ene 2024 | 44,02 | 44,20 | 42,01 | 43,51 | 43,51 | 5.725.220 |
09 ene 2024 | 43,29 | 44,00 | 41,50 | 43,41 | 43,41 | 18.634.910 |
08 ene 2024 | 41,40 | 42,66 | 40,00 | 42,66 | 42,66 | 22.146.700 |
05 ene 2024 | 38,80 | 40,63 | 38,75 | 40,63 | 40,63 | 28.053.460 |
04 ene 2024 | 37,80 | 39,20 | 37,75 | 38,70 | 38,70 | 8.023.627 |
03 ene 2024 | 38,03 | 38,20 | 37,60 | 37,83 | 37,83 | 4.493.286 |
02 ene 2024 | 38,62 | 38,80 | 37,20 | 38,25 | 38,25 | 3.526.551 |
01 ene 2024 | 38,50 | 38,60 | 38,00 | 38,48 | 38,48 | 2.657.618 |
29 dic 2023 | 38,50 | 38,68 | 38,00 | 38,18 | 38,18 | 5.447.578 |
28 dic 2023 | 37,29 | 38,50 | 37,20 | 38,19 | 38,19 | 10.287.790 |
27 dic 2023 | 36,95 | 37,25 | 36,25 | 37,05 | 37,05 | 2.563.544 |
26 dic 2023 | 37,69 | 37,69 | 36,60 | 36,88 | 36,88 | 2.496.622 |
22 dic 2023 | 37,25 | 37,70 | 36,50 | 37,21 | 37,21 | 4.938.851 |
21 dic 2023 | 34,65 | 37,30 | 33,83 | 37,13 | 37,13 | 5.818.464 |
20 dic 2023 | 38,05 | 38,10 | 35,61 | 35,61 | 35,61 | 6.041.703 |
19 dic 2023 | 37,83 | 37,94 | 36,80 | 37,48 | 37,48 | 4.578.382 |
18 dic 2023 | 38,80 | 38,88 | 37,70 | 37,83 | 37,83 | 7.188.364 |
15 dic 2023 | 37,44 | 39,00 | 36,01 | 38,61 | 38,61 | 7.667.561 |
14 dic 2023 | 38,00 | 38,60 | 37,10 | 37,33 | 37,33 | 4.105.009 |
13 dic 2023 | 38,43 | 38,65 | 37,50 | 38,19 | 38,19 | 7.503.715 |
12 dic 2023 | 39,32 | 39,60 | 38,40 | 38,52 | 38,52 | 3.162.398 |
11 dic 2023 | 39,00 | 39,55 | 38,00 | 39,16 | 39,16 | 4.613.267 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |