Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | 1371 |
02 may 2024 | 42,83 | 42,83 | 42,74 | 42,74 | 42,74 | 8 |
30 abr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
29 abr 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | 45 |
26 abr 2024 | 43,06 | 43,34 | 43,06 | 43,34 | 43,34 | 4807 |
25 abr 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
24 abr 2024 | 42,72 | 42,72 | 42,60 | 42,60 | 42,60 | 587 |
23 abr 2024 | 43,05 | 43,05 | 42,58 | 42,58 | 42,58 | 5445 |
22 abr 2024 | 43,24 | 43,24 | 43,03 | 43,03 | 43,03 | 2739 |
19 abr 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | 1371 |
18 abr 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | 260 |
17 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | 5 |
16 abr 2024 | 42,92 | 43,01 | 42,92 | 43,01 | 43,01 | 64 |
15 abr 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | 1351 |
12 abr 2024 | 44,36 | 44,36 | 44,04 | 44,04 | 44,04 | 13 |
11 abr 2024 | 44,30 | 44,30 | 44,28 | 44,28 | 44,28 | 2682 |
10 abr 2024 | 44,46 | 44,62 | 44,46 | 44,62 | 44,62 | 122 |
09 abr 2024 | 45,09 | 45,09 | 44,74 | 44,74 | 44,74 | 799 |
08 abr 2024 | 44,94 | 44,94 | 44,90 | 44,92 | 44,92 | 7927 |
05 abr 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
04 abr 2024 | 45,12 | 45,22 | 45,12 | 45,22 | 45,22 | 1322 |
03 abr 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
02 abr 2024 | 44,67 | 44,67 | 44,60 | 44,60 | 44,60 | 26 |
28 mar 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | 1 |
27 mar 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | 220 |
26 mar 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
25 mar 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
22 mar 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
21 mar 2024 | 44,50 | 44,51 | 44,44 | 44,50 | 44,50 | 9111 |
20 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | 172 |
19 mar 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
18 mar 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | 2 |
15 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | 1 |
14 mar 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
13 mar 2024 | 44,13 | 44,14 | 44,13 | 44,14 | 44,14 | 1497 |
12 mar 2024 | 43,60 | 43,60 | 43,49 | 43,49 | 43,49 | 10.563 |
11 mar 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
08 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | 32 |
07 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
06 mar 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
05 mar 2024 | 42,79 | 42,79 | 42,69 | 42,77 | 42,77 | 3069 |
04 mar 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
01 mar 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | 945 |
29 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | 4000 |
28 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
27 feb 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | 1 |
26 feb 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
23 feb 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | 3 |
22 feb 2024 | 41,37 | 41,48 | 41,37 | 41,48 | 41,48 | 2643 |
21 feb 2024 | 41,20 | 41,20 | 40,97 | 41,07 | 41,07 | 5025 |
20 feb 2024 | 41,15 | 41,20 | 41,14 | 41,20 | 41,20 | 6068 |
19 feb 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
16 feb 2024 | 41,27 | 41,36 | 41,27 | 41,36 | 41,36 | 7 |
15 feb 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | 1 |
14 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
13 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
12 feb 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
09 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | 3 |
08 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
07 feb 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | 15 |
06 feb 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
05 feb 2024 | 39,87 | 39,87 | 39,54 | 39,54 | 39,54 | 7405 |
02 feb 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | 1 |
01 feb 2024 | 39,79 | 39,97 | 39,79 | 39,97 | 39,97 | 3002 |
31 ene 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | 3 |
30 ene 2024 | 39,93 | 40,11 | 39,90 | 40,10 | 40,10 | 8300 |
29 ene 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | 13 |
26 ene 2024 | 39,90 | 39,90 | 39,87 | 39,87 | 39,87 | 3002 |
25 ene 2024 | 39,56 | 39,56 | 39,22 | 39,26 | 39,26 | 3023 |
24 ene 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | 2 |
23 ene 2024 | 39,94 | 39,94 | 39,88 | 39,88 | 39,88 | 6004 |
22 ene 2024 | 39,57 | 39,85 | 39,57 | 39,85 | 39,85 | 1531 |
19 ene 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
18 ene 2024 | 39,62 | 39,62 | 39,60 | 39,60 | 39,60 | 4593 |
17 ene 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
16 ene 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
15 ene 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
12 ene 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
11 ene 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
10 ene 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
09 ene 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
08 ene 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
05 ene 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
04 ene 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | 1 |
03 ene 2024 | 41,19 | 41,19 | 40,82 | 40,82 | 40,82 | 2924 |
29 dic 2023 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
28 dic 2023 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
27 dic 2023 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | 32 |
22 dic 2023 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
21 dic 2023 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | 3 |
20 dic 2023 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | 14 |
19 dic 2023 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
18 dic 2023 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
15 dic 2023 | 41,16 | 41,16 | 41,02 | 41,02 | 41,02 | 19 |
14 dic 2023 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
13 dic 2023 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | 10 |
12 dic 2023 | 39,77 | 39,79 | 39,73 | 39,79 | 39,79 | 2535 |
11 dic 2023 | 39,24 | 39,44 | 39,24 | 39,44 | 39,44 | 181 |
08 dic 2023 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
07 dic 2023 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |