Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 44,67 | 47,00 | 44,36 | 45,55 | 45,55 | 126.300 |
30 abr 2024 | 42,77 | 42,77 | 41,45 | 41,52 | 41,52 | 104.500 |
29 abr 2024 | 43,72 | 44,14 | 42,86 | 42,98 | 42,98 | 69.500 |
26 abr 2024 | 43,43 | 43,76 | 43,33 | 43,47 | 43,47 | 47.000 |
25 abr 2024 | 43,61 | 43,77 | 42,70 | 43,14 | 43,14 | 111.800 |
24 abr 2024 | 44,44 | 44,67 | 43,34 | 43,70 | 43,70 | 89.400 |
23 abr 2024 | 44,44 | 44,99 | 44,44 | 44,75 | 44,75 | 58.900 |
22 abr 2024 | 44,35 | 44,62 | 44,00 | 44,23 | 44,23 | 65.700 |
19 abr 2024 | 43,41 | 44,31 | 43,34 | 44,13 | 44,13 | 85.600 |
18 abr 2024 | 43,18 | 43,73 | 43,13 | 43,47 | 43,47 | 79.300 |
17 abr 2024 | 43,69 | 44,20 | 42,99 | 43,01 | 43,01 | 74.000 |
16 abr 2024 | 43,41 | 43,69 | 42,59 | 43,19 | 43,19 | 81.300 |
15 abr 2024 | 44,20 | 44,20 | 43,17 | 43,46 | 43,46 | 86.900 |
12 abr 2024 | 45,08 | 45,52 | 43,83 | 43,97 | 43,97 | 62.200 |
11 abr 2024 | 45,94 | 45,94 | 45,12 | 45,30 | 45,30 | 60.400 |
10 abr 2024 | 46,35 | 46,35 | 45,48 | 45,48 | 45,48 | 92.000 |
09 abr 2024 | 46,72 | 47,46 | 46,72 | 47,23 | 47,23 | 61.000 |
08 abr 2024 | 46,19 | 47,08 | 46,19 | 46,72 | 46,72 | 91.700 |
05 abr 2024 | 45,92 | 46,09 | 45,27 | 45,97 | 45,97 | 145.600 |
04 abr 2024 | 45,89 | 46,29 | 45,44 | 45,82 | 45,82 | 115.000 |
03 abr 2024 | 46,31 | 46,34 | 45,01 | 45,44 | 45,44 | 153.800 |
02 abr 2024 | 47,74 | 47,74 | 46,44 | 46,64 | 46,64 | 121.800 |
01 abr 2024 | 48,89 | 48,89 | 47,96 | 47,96 | 47,96 | 68.100 |
28 mar 2024 | 48,49 | 48,90 | 48,29 | 48,50 | 48,50 | 72.300 |
27 mar 2024 | 47,78 | 48,61 | 47,78 | 48,27 | 48,27 | 61.500 |
26 mar 2024 | 48,22 | 48,27 | 47,52 | 47,53 | 47,53 | 55.600 |
25 mar 2024 | 47,91 | 48,37 | 47,75 | 48,00 | 48,00 | 55.700 |
22 mar 2024 | 48,79 | 48,79 | 47,83 | 47,83 | 47,83 | 57.400 |
21 mar 2024 | 48,80 | 49,11 | 48,27 | 48,59 | 48,59 | 76.800 |
20 mar 2024 | 48,33 | 49,17 | 47,73 | 48,59 | 48,59 | 70.200 |
19 mar 2024 | 49,00 | 49,21 | 48,12 | 48,14 | 48,14 | 68.000 |
18 mar 2024 | 50,11 | 50,11 | 48,89 | 48,90 | 48,90 | 61.100 |
15 mar 2024 | 48,77 | 50,32 | 48,77 | 50,11 | 50,11 | 367.600 |
14 mar 2024 | 49,89 | 49,89 | 48,60 | 49,00 | 49,00 | 91.400 |
13 mar 2024 | 48,59 | 50,25 | 48,59 | 50,08 | 50,08 | 82.500 |
12 mar 2024 | 48,97 | 49,30 | 48,52 | 48,72 | 48,72 | 100.600 |
11 mar 2024 | 48,73 | 49,66 | 48,45 | 49,00 | 49,00 | 106.400 |
08 mar 2024 | 48,96 | 49,62 | 48,33 | 48,58 | 48,58 | 96.500 |
07 mar 2024 | 48,09 | 48,87 | 47,98 | 48,56 | 48,56 | 111.600 |
06 mar 2024 | 47,06 | 47,71 | 46,58 | 47,58 | 47,58 | 150.000 |
05 mar 2024 | 48,01 | 48,30 | 46,48 | 46,76 | 46,76 | 111.700 |
04 mar 2024 | 48,20 | 49,14 | 47,97 | 48,50 | 48,50 | 105.300 |
01 mar 2024 | 48,42 | 48,42 | 47,61 | 48,32 | 48,32 | 85.900 |
29 feb 2024 | 48,54 | 49,20 | 47,51 | 48,26 | 48,26 | 125.500 |
28 feb 2024 | 47,81 | 48,66 | 47,64 | 48,06 | 48,06 | 43.000 |
27 feb 2024 | 48,65 | 48,87 | 48,13 | 48,13 | 48,13 | 45.200 |
26 feb 2024 | 48,47 | 49,17 | 48,10 | 48,51 | 48,51 | 44.800 |
23 feb 2024 | 48,18 | 49,01 | 48,00 | 48,77 | 48,77 | 51.400 |
22 feb 2024 | 48,74 | 49,26 | 48,33 | 48,39 | 48,39 | 58.000 |
21 feb 2024 | 48,66 | 49,65 | 48,66 | 49,30 | 49,30 | 51.400 |
20 feb 2024 | 48,76 | 49,69 | 48,76 | 48,98 | 48,98 | 50.100 |
16 feb 2024 | 49,30 | 50,49 | 49,19 | 49,40 | 49,40 | 69.100 |
15 feb 2024 | 48,57 | 50,07 | 48,57 | 49,67 | 49,67 | 81.200 |
14 feb 2024 | 49,71 | 49,71 | 48,34 | 49,06 | 49,06 | 63.500 |
13 feb 2024 | 51,11 | 51,17 | 48,75 | 49,07 | 49,07 | 100.900 |
12 feb 2024 | 50,82 | 52,75 | 50,82 | 52,36 | 52,36 | 66.800 |
09 feb 2024 | 50,72 | 51,15 | 50,03 | 50,89 | 50,89 | 55.300 |
08 feb 2024 | 49,55 | 50,94 | 49,55 | 50,85 | 50,85 | 80.600 |
07 feb 2024 | 52,10 | 52,10 | 48,90 | 49,71 | 49,71 | 101.100 |
06 feb 2024 | 46,57 | 48,17 | 46,53 | 47,80 | 47,80 | 128.700 |
05 feb 2024 | 47,01 | 47,36 | 46,42 | 46,43 | 46,43 | 63.800 |
02 feb 2024 | 47,78 | 48,27 | 47,22 | 47,23 | 47,23 | 47.700 |
01 feb 2024 | 47,04 | 48,48 | 46,89 | 48,43 | 48,43 | 93.400 |
31 ene 2024 | 47,76 | 48,03 | 46,72 | 46,82 | 46,82 | 64.400 |
30 ene 2024 | 47,81 | 48,19 | 47,62 | 47,72 | 47,72 | 88.500 |
29 ene 2024 | 48,47 | 48,74 | 48,00 | 48,11 | 48,11 | 72.400 |
26 ene 2024 | 49,36 | 49,50 | 48,40 | 48,55 | 48,55 | 60.800 |
25 ene 2024 | 48,48 | 49,01 | 48,31 | 48,82 | 48,82 | 58.900 |
24 ene 2024 | 48,50 | 48,50 | 47,64 | 47,70 | 47,70 | 47.300 |
23 ene 2024 | 48,99 | 49,20 | 47,84 | 48,09 | 48,09 | 58.600 |
22 ene 2024 | 47,59 | 48,69 | 47,59 | 48,39 | 48,39 | 70.900 |
19 ene 2024 | 47,86 | 47,86 | 46,84 | 47,47 | 47,47 | 53.300 |
18 ene 2024 | 47,95 | 48,06 | 47,46 | 47,53 | 47,53 | 70.700 |
17 ene 2024 | 48,29 | 48,81 | 47,52 | 47,83 | 47,83 | 56.000 |
16 ene 2024 | 50,15 | 50,15 | 48,84 | 48,88 | 48,88 | 56.100 |
12 ene 2024 | 51,41 | 51,41 | 50,04 | 50,52 | 50,52 | 52.400 |
11 ene 2024 | 50,79 | 51,00 | 49,82 | 50,73 | 50,73 | 64.300 |
10 ene 2024 | 50,40 | 51,18 | 50,18 | 51,05 | 51,05 | 44.000 |
09 ene 2024 | 50,59 | 51,41 | 50,38 | 50,50 | 50,50 | 54.100 |
08 ene 2024 | 50,39 | 51,14 | 50,10 | 51,03 | 51,03 | 109.300 |
05 ene 2024 | 51,07 | 51,29 | 50,20 | 50,61 | 50,61 | 67.600 |
04 ene 2024 | 51,90 | 51,95 | 51,39 | 51,48 | 51,48 | 58.800 |
03 ene 2024 | 54,01 | 54,45 | 51,84 | 52,06 | 52,06 | 91.900 |
02 ene 2024 | 53,52 | 54,81 | 53,52 | 54,45 | 54,45 | 48.200 |
29 dic 2023 | 53,88 | 54,14 | 53,54 | 53,60 | 53,60 | 52.200 |
28 dic 2023 | 53,69 | 54,34 | 53,69 | 54,05 | 54,05 | 33.200 |
27 dic 2023 | 53,53 | 54,12 | 53,40 | 53,97 | 53,97 | 77.000 |
26 dic 2023 | 53,13 | 53,44 | 52,51 | 53,37 | 53,37 | 38.700 |
22 dic 2023 | 52,93 | 53,63 | 52,86 | 52,86 | 52,86 | 43.200 |
21 dic 2023 | 52,10 | 52,96 | 51,40 | 52,77 | 52,77 | 83.200 |
20 dic 2023 | 51,68 | 52,72 | 51,40 | 51,82 | 51,82 | 144.900 |
19 dic 2023 | 51,87 | 52,25 | 51,28 | 51,75 | 51,75 | 124.300 |
18 dic 2023 | 52,50 | 52,50 | 51,30 | 51,47 | 51,47 | 77.600 |
15 dic 2023 | 53,83 | 53,83 | 51,90 | 52,25 | 52,25 | 233.300 |
14 dic 2023 | 52,05 | 54,29 | 51,53 | 53,54 | 53,54 | 150.100 |
13 dic 2023 | 49,52 | 51,97 | 48,97 | 51,70 | 51,70 | 113.800 |
12 dic 2023 | 49,58 | 50,15 | 49,12 | 49,76 | 49,76 | 58.300 |
11 dic 2023 | 49,51 | 49,59 | 48,82 | 49,40 | 49,40 | 65.600 |
08 dic 2023 | 49,16 | 49,72 | 49,08 | 49,63 | 49,63 | 49.900 |
07 dic 2023 | 47,58 | 49,46 | 47,30 | 49,34 | 49,34 | 61.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |