Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 45,69 | 47,48 | 45,62 | 47,24 | 47,24 | 10.927.500 |
26 mar 2024 | 45,03 | 45,90 | 44,85 | 45,42 | 45,42 | 8.598.600 |
25 mar 2024 | 45,05 | 45,11 | 43,54 | 44,89 | 44,89 | 13.422.400 |
22 mar 2024 | 46,51 | 46,79 | 46,14 | 46,47 | 46,47 | 4.989.300 |
21 mar 2024 | 46,11 | 46,69 | 45,93 | 46,63 | 46,63 | 5.582.800 |
20 mar 2024 | 43,64 | 45,99 | 43,41 | 45,98 | 45,98 | 8.628.300 |
19 mar 2024 | 43,63 | 44,06 | 43,33 | 43,91 | 43,91 | 5.175.500 |
18 mar 2024 | 43,62 | 43,71 | 42,50 | 43,55 | 43,55 | 5.685.400 |
15 mar 2024 | 42,80 | 43,69 | 42,78 | 43,62 | 43,62 | 9.149.300 |
14 mar 2024 | 42,91 | 43,00 | 41,99 | 42,85 | 42,85 | 7.293.500 |
13 mar 2024 | 41,91 | 43,33 | 41,86 | 43,04 | 43,04 | 7.885.400 |
12 mar 2024 | 42,67 | 42,80 | 40,83 | 42,17 | 42,17 | 12.149.800 |
11 mar 2024 | 42,83 | 43,07 | 42,53 | 42,89 | 42,89 | 7.371.000 |
08 mar 2024 | 44,11 | 44,51 | 43,23 | 43,30 | 43,30 | 7.726.700 |
07 mar 2024 | 44,09 | 44,72 | 44,02 | 44,12 | 44,12 | 5.597.200 |
06 mar 2024 | 44,10 | 44,83 | 43,82 | 44,07 | 44,07 | 5.927.700 |
05 mar 2024 | 43,73 | 44,03 | 43,41 | 43,74 | 43,74 | 6.078.300 |
04 mar 2024 | 44,59 | 45,18 | 43,63 | 44,14 | 44,14 | 10.628.800 |
01 mar 2024 | 45,61 | 45,73 | 44,38 | 44,84 | 44,84 | 7.286.700 |
29 feb 2024 | 45,00 | 45,67 | 44,93 | 45,49 | 45,49 | 6.997.000 |
28 feb 2024 | 44,43 | 45,13 | 44,40 | 44,76 | 44,76 | 6.146.200 |
27 feb 2024 | 45,39 | 45,52 | 44,55 | 44,90 | 44,90 | 6.902.900 |
26 feb 2024 | 45,47 | 46,25 | 44,97 | 44,97 | 44,97 | 6.694.500 |
23 feb 2024 | 45,11 | 45,78 | 44,96 | 45,51 | 45,51 | 6.576.100 |
22 feb 2024 | 44,45 | 45,88 | 44,39 | 45,26 | 45,26 | 9.335.800 |
21 feb 2024 | 43,11 | 44,11 | 42,89 | 44,05 | 44,05 | 9.333.300 |
20 feb 2024 | 41,68 | 43,72 | 41,68 | 43,46 | 43,46 | 12.299.000 |
16 feb 2024 | 42,26 | 42,54 | 41,61 | 41,99 | 41,99 | 6.977.900 |
15 feb 2024 | 43,33 | 43,69 | 42,57 | 42,83 | 42,83 | 6.694.600 |
14 feb 2024 | 41,87 | 43,01 | 41,70 | 42,83 | 42,83 | 7.489.300 |
13 feb 2024 | 41,87 | 42,38 | 41,14 | 41,62 | 41,62 | 9.501.000 |
12 feb 2024 | 42,15 | 43,29 | 42,09 | 43,02 | 43,02 | 7.376.600 |
09 feb 2024 | 42,86 | 43,04 | 41,60 | 42,33 | 42,33 | 9.216.200 |
08 feb 2024 | 41,21 | 41,66 | 40,44 | 41,62 | 41,62 | 7.406.100 |
07 feb 2024 | 41,23 | 41,64 | 40,82 | 41,28 | 41,28 | 6.535.000 |
06 feb 2024 | 39,86 | 41,30 | 39,71 | 41,23 | 41,23 | 6.553.600 |
05 feb 2024 | 40,76 | 40,83 | 39,98 | 40,01 | 40,01 | 8.629.100 |
02 feb 2024 | 41,32 | 41,54 | 40,90 | 41,37 | 41,37 | 5.737.000 |
01 feb 2024 | 41,69 | 42,08 | 40,37 | 41,50 | 41,50 | 7.493.200 |
31 ene 2024 | 41,40 | 42,46 | 40,86 | 41,38 | 41,38 | 7.855.900 |
30 ene 2024 | 41,76 | 42,18 | 41,57 | 41,66 | 41,66 | 5.264.200 |
29 ene 2024 | 42,50 | 42,87 | 42,01 | 42,09 | 42,09 | 7.935.200 |
26 ene 2024 | 43,00 | 43,56 | 42,32 | 42,55 | 42,55 | 6.921.400 |
25 ene 2024 | 42,09 | 43,10 | 41,78 | 42,96 | 42,96 | 14.659.300 |
24 ene 2024 | 41,06 | 41,35 | 40,48 | 40,84 | 40,84 | 8.524.200 |
23 ene 2024 | 41,02 | 42,32 | 39,77 | 40,49 | 40,49 | 30.849.100 |
22 ene 2024 | 39,26 | 39,49 | 38,23 | 38,45 | 38,45 | 17.254.400 |
19 ene 2024 | 39,72 | 39,75 | 38,56 | 38,82 | 38,82 | 9.710.800 |
18 ene 2024 | 38,05 | 39,83 | 37,88 | 39,77 | 39,77 | 11.183.800 |
17 ene 2024 | 38,46 | 38,83 | 37,68 | 37,88 | 37,88 | 9.483.400 |
16 ene 2024 | 39,29 | 39,38 | 38,10 | 38,93 | 38,93 | 13.383.500 |
12 ene 2024 | 42,57 | 42,64 | 39,76 | 39,78 | 39,78 | 26.539.200 |
11 ene 2024 | 44,06 | 44,54 | 43,41 | 44,51 | 44,51 | 6.750.300 |
10 ene 2024 | 43,68 | 44,50 | 43,43 | 44,26 | 44,26 | 8.337.500 |
09 ene 2024 | 43,53 | 44,16 | 43,06 | 43,54 | 43,54 | 9.334.300 |
08 ene 2024 | 41,48 | 43,52 | 41,44 | 42,92 | 42,92 | 13.003.800 |
05 ene 2024 | 40,41 | 42,01 | 40,28 | 41,76 | 41,76 | 7.193.900 |
04 ene 2024 | 39,71 | 40,89 | 39,60 | 40,47 | 40,47 | 6.913.800 |
03 ene 2024 | 40,06 | 40,56 | 39,40 | 39,53 | 39,53 | 9.730.300 |
02 ene 2024 | 41,13 | 41,69 | 40,56 | 40,72 | 40,72 | 6.331.300 |
29 dic 2023 | 41,84 | 41,90 | 41,18 | 41,26 | 41,26 | 5.588.700 |
28 dic 2023 | 41,56 | 42,03 | 41,48 | 41,97 | 41,97 | 3.813.700 |
27 dic 2023 | 42,12 | 42,22 | 41,53 | 41,73 | 41,73 | 4.863.100 |
26 dic 2023 | 42,46 | 42,55 | 41,97 | 42,08 | 42,08 | 5.260.400 |
22 dic 2023 | 42,58 | 42,98 | 42,26 | 42,55 | 42,55 | 4.957.600 |
21 dic 2023 | 41,80 | 42,63 | 41,80 | 42,58 | 42,58 | 7.573.000 |
20 dic 2023 | 42,00 | 42,73 | 41,13 | 41,18 | 41,18 | 7.778.900 |
19 dic 2023 | 42,60 | 42,94 | 42,22 | 42,42 | 42,42 | 7.220.700 |
18 dic 2023 | 43,19 | 43,36 | 42,15 | 42,33 | 42,33 | 9.030.200 |
15 dic 2023 | 43,51 | 43,87 | 43,22 | 43,58 | 43,58 | 8.675.900 |
14 dic 2023 | 42,22 | 43,79 | 42,14 | 43,59 | 43,59 | 12.180.900 |
13 dic 2023 | 40,84 | 41,72 | 39,81 | 41,58 | 41,58 | 8.726.300 |
12 dic 2023 | 40,67 | 41,28 | 40,49 | 41,10 | 41,10 | 7.963.100 |
11 dic 2023 | 40,90 | 41,22 | 40,44 | 40,56 | 40,56 | 6.018.800 |
08 dic 2023 | 41,30 | 41,58 | 40,70 | 40,97 | 40,97 | 8.087.000 |
07 dic 2023 | 41,40 | 42,06 | 41,15 | 41,26 | 41,26 | 10.392.600 |
06 dic 2023 | 40,24 | 41,84 | 40,23 | 40,93 | 40,93 | 9.696.100 |
05 dic 2023 | 40,11 | 40,26 | 39,11 | 39,59 | 39,59 | 7.790.000 |
04 dic 2023 | 40,16 | 40,80 | 39,66 | 40,52 | 40,52 | 7.435.100 |
01 dic 2023 | 39,48 | 40,37 | 39,17 | 40,24 | 40,24 | 10.622.500 |
30 nov 2023 | 39,59 | 39,67 | 38,68 | 39,40 | 39,40 | 7.059.700 |
29 nov 2023 | 39,28 | 40,22 | 39,19 | 39,25 | 39,25 | 5.970.600 |
28 nov 2023 | 39,30 | 39,41 | 38,32 | 38,96 | 38,96 | 6.732.000 |
27 nov 2023 | 39,52 | 39,60 | 38,88 | 39,21 | 39,21 | 5.153.400 |
24 nov 2023 | 40,07 | 40,28 | 39,51 | 39,71 | 39,71 | 3.151.300 |
22 nov 2023 | 40,48 | 41,38 | 39,61 | 39,80 | 39,80 | 8.768.100 |
21 nov 2023 | 39,69 | 39,75 | 39,18 | 39,44 | 39,44 | 4.950.400 |
20 nov 2023 | 39,53 | 40,14 | 39,37 | 40,02 | 40,02 | 4.844.200 |
17 nov 2023 | 39,70 | 39,82 | 39,33 | 39,76 | 39,76 | 4.941.600 |
16 nov 2023 | 39,85 | 40,32 | 39,13 | 39,28 | 39,28 | 5.829.600 |
15 nov 2023 | 39,71 | 41,05 | 39,62 | 39,94 | 39,94 | 10.065.900 |
14 nov 2023 | 39,20 | 39,59 | 38,86 | 39,38 | 39,38 | 6.980.100 |
13 nov 2023 | 37,78 | 38,31 | 37,50 | 38,11 | 38,11 | 6.552.400 |
10 nov 2023 | 37,25 | 38,15 | 37,23 | 37,99 | 37,99 | 6.412.900 |
09 nov 2023 | 38,76 | 38,88 | 37,06 | 37,32 | 37,32 | 7.876.100 |
08 nov 2023 | 37,39 | 38,50 | 37,34 | 38,04 | 38,04 | 9.896.400 |
07 nov 2023 | 37,02 | 37,13 | 36,23 | 37,03 | 37,03 | 6.793.300 |
06 nov 2023 | 37,88 | 37,98 | 36,25 | 36,76 | 36,76 | 7.315.400 |
03 nov 2023 | 36,46 | 37,84 | 36,29 | 37,51 | 37,51 | 13.062.100 |
02 nov 2023 | 35,56 | 35,85 | 35,24 | 35,82 | 35,82 | 6.850.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |