Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 39,54 | 43,85 | 39,54 | 42,32 | 42,32 | 1.492.100 |
30 abr 2024 | 40,90 | 41,75 | 38,85 | 39,51 | 39,51 | 1.085.300 |
29 abr 2024 | 40,21 | 42,08 | 40,17 | 41,38 | 41,38 | 661.000 |
26 abr 2024 | 38,75 | 40,25 | 38,40 | 39,65 | 39,65 | 856.800 |
25 abr 2024 | 38,25 | 39,89 | 37,84 | 38,69 | 38,69 | 850.200 |
24 abr 2024 | 39,65 | 40,73 | 38,20 | 39,95 | 39,95 | 773.100 |
23 abr 2024 | 39,37 | 43,05 | 39,15 | 39,52 | 39,52 | 1.216.300 |
22 abr 2024 | 38,40 | 39,79 | 37,80 | 39,13 | 39,13 | 714.100 |
19 abr 2024 | 39,51 | 40,34 | 36,33 | 38,00 | 38,00 | 1.376.000 |
18 abr 2024 | 39,63 | 40,71 | 38,83 | 39,48 | 39,48 | 857.000 |
17 abr 2024 | 42,65 | 42,65 | 40,01 | 40,01 | 40,01 | 1.069.800 |
16 abr 2024 | 45,92 | 47,15 | 42,22 | 42,57 | 42,57 | 1.315.600 |
15 abr 2024 | 47,46 | 47,88 | 45,74 | 46,53 | 46,53 | 1.344.000 |
12 abr 2024 | 48,70 | 50,65 | 46,25 | 47,97 | 47,97 | 2.166.200 |
11 abr 2024 | 42,26 | 49,29 | 41,63 | 48,82 | 48,82 | 4.634.800 |
10 abr 2024 | 36,53 | 42,54 | 35,85 | 41,62 | 41,62 | 2.238.400 |
09 abr 2024 | 38,82 | 39,11 | 37,13 | 37,91 | 37,91 | 782.600 |
08 abr 2024 | 36,63 | 39,53 | 36,60 | 38,63 | 38,63 | 790.300 |
05 abr 2024 | 37,14 | 38,51 | 36,73 | 37,52 | 37,52 | 936.400 |
04 abr 2024 | 40,00 | 40,77 | 37,32 | 37,41 | 37,41 | 1.293.500 |
03 abr 2024 | 40,30 | 40,39 | 37,53 | 39,60 | 39,60 | 859.600 |
02 abr 2024 | 40,80 | 41,67 | 39,63 | 40,85 | 40,85 | 620.100 |
01 abr 2024 | 42,98 | 43,31 | 41,76 | 42,35 | 42,35 | 448.700 |
28 mar 2024 | 43,84 | 44,44 | 42,38 | 43,12 | 43,12 | 666.500 |
27 mar 2024 | 42,33 | 44,02 | 41,31 | 43,83 | 43,83 | 515.300 |
26 mar 2024 | 40,44 | 42,36 | 39,38 | 41,58 | 41,58 | 505.600 |
25 mar 2024 | 41,16 | 42,87 | 40,50 | 41,18 | 41,18 | 1.024.900 |
22 mar 2024 | 42,57 | 42,57 | 40,09 | 41,00 | 41,00 | 1.116.300 |
21 mar 2024 | 46,47 | 47,68 | 40,82 | 42,87 | 42,87 | 1.139.100 |
20 mar 2024 | 42,65 | 46,33 | 41,83 | 45,33 | 45,33 | 788.100 |
19 mar 2024 | 41,21 | 43,49 | 40,79 | 43,42 | 43,42 | 667.900 |
18 mar 2024 | 42,99 | 43,89 | 41,27 | 41,47 | 41,47 | 475.800 |
15 mar 2024 | 43,21 | 45,08 | 42,99 | 43,25 | 43,25 | 1.619.300 |
14 mar 2024 | 44,71 | 44,78 | 42,37 | 43,50 | 43,50 | 739.500 |
13 mar 2024 | 44,24 | 45,39 | 43,13 | 45,23 | 45,23 | 556.300 |
12 mar 2024 | 43,52 | 46,09 | 43,52 | 44,19 | 44,19 | 561.100 |
11 mar 2024 | 43,90 | 44,66 | 43,00 | 43,18 | 43,18 | 413.600 |
08 mar 2024 | 44,13 | 45,99 | 42,52 | 44,30 | 44,30 | 717.000 |
07 mar 2024 | 46,01 | 47,65 | 43,16 | 43,30 | 43,30 | 1.108.500 |
06 mar 2024 | 46,79 | 47,98 | 45,40 | 45,87 | 45,87 | 784.800 |
05 mar 2024 | 45,04 | 47,30 | 43,83 | 45,15 | 45,15 | 1.255.400 |
04 mar 2024 | 50,03 | 50,09 | 45,90 | 46,54 | 46,54 | 906.500 |
01 mar 2024 | 47,99 | 50,78 | 47,85 | 49,14 | 49,14 | 2.039.100 |
29 feb 2024 | 48,91 | 48,91 | 45,26 | 47,08 | 47,08 | 931.500 |
28 feb 2024 | 47,60 | 49,42 | 45,61 | 45,94 | 45,94 | 513.800 |
27 feb 2024 | 46,67 | 49,16 | 46,45 | 48,14 | 48,14 | 982.200 |
26 feb 2024 | 47,40 | 48,46 | 45,23 | 46,35 | 46,35 | 842.700 |
23 feb 2024 | 49,50 | 50,69 | 46,12 | 47,45 | 47,45 | 1.039.600 |
22 feb 2024 | 44,45 | 49,87 | 44,43 | 49,00 | 49,00 | 1.600.000 |
21 feb 2024 | 44,10 | 45,10 | 43,49 | 44,55 | 44,55 | 975.000 |
20 feb 2024 | 45,60 | 46,44 | 43,65 | 44,69 | 44,69 | 667.500 |
16 feb 2024 | 45,30 | 46,80 | 44,63 | 45,96 | 45,96 | 637.300 |
15 feb 2024 | 44,13 | 46,21 | 43,10 | 45,51 | 45,51 | 950.200 |
14 feb 2024 | 43,89 | 45,77 | 43,80 | 44,13 | 44,13 | 963.500 |
13 feb 2024 | 43,20 | 44,69 | 40,14 | 43,17 | 43,17 | 1.636.600 |
12 feb 2024 | 43,79 | 46,59 | 43,62 | 44,89 | 44,89 | 1.685.900 |
09 feb 2024 | 37,73 | 43,28 | 37,73 | 43,21 | 43,21 | 1.385.000 |
08 feb 2024 | 37,60 | 38,58 | 37,51 | 37,56 | 37,56 | 949.600 |
07 feb 2024 | 38,00 | 39,17 | 37,06 | 37,51 | 37,51 | 1.090.000 |
06 feb 2024 | 36,89 | 38,53 | 36,60 | 38,05 | 38,05 | 1.097.800 |
05 feb 2024 | 38,11 | 39,60 | 36,01 | 37,01 | 37,01 | 1.686.600 |
02 feb 2024 | 38,85 | 39,62 | 38,04 | 39,15 | 39,15 | 951.100 |
01 feb 2024 | 36,50 | 39,46 | 36,05 | 38,00 | 38,00 | 1.337.300 |
31 ene 2024 | 34,25 | 37,61 | 33,97 | 36,42 | 36,42 | 1.975.500 |
30 ene 2024 | 34,91 | 36,38 | 32,74 | 34,51 | 34,51 | 3.526.100 |
29 ene 2024 | 29,85 | 35,41 | 29,33 | 33,64 | 33,64 | 3.895.300 |
26 ene 2024 | 27,10 | 33,19 | 26,90 | 30,18 | 30,18 | 5.238.700 |
25 ene 2024 | 22,26 | 26,67 | 20,48 | 25,31 | 25,31 | 11.508.400 |
24 ene 2024 | 17,35 | 17,90 | 16,84 | 17,02 | 17,02 | 956.600 |
23 ene 2024 | 16,67 | 18,01 | 16,38 | 17,04 | 17,04 | 1.767.100 |
22 ene 2024 | 15,52 | 16,35 | 15,37 | 16,30 | 16,30 | 595.500 |
19 ene 2024 | 14,62 | 15,35 | 14,20 | 14,93 | 14,93 | 459.600 |
18 ene 2024 | 15,47 | 16,00 | 14,60 | 14,91 | 14,91 | 854.800 |
17 ene 2024 | 16,31 | 16,59 | 15,39 | 15,66 | 15,66 | 785.100 |
16 ene 2024 | 18,35 | 18,62 | 16,18 | 16,80 | 16,80 | 752.200 |
12 ene 2024 | 18,94 | 19,35 | 18,08 | 18,95 | 18,95 | 445.900 |
11 ene 2024 | 19,09 | 19,52 | 18,35 | 18,83 | 18,83 | 797.500 |
10 ene 2024 | 19,35 | 20,04 | 18,93 | 19,19 | 19,19 | 1.429.200 |
09 ene 2024 | 17,96 | 20,23 | 17,77 | 19,23 | 19,23 | 2.275.700 |
08 ene 2024 | 15,62 | 18,32 | 15,02 | 18,13 | 18,13 | 899.100 |
05 ene 2024 | 15,38 | 15,68 | 14,78 | 15,53 | 15,53 | 206.900 |
04 ene 2024 | 15,46 | 15,71 | 15,08 | 15,50 | 15,50 | 306.900 |
03 ene 2024 | 15,39 | 15,94 | 15,27 | 15,36 | 15,36 | 328.600 |
02 ene 2024 | 15,20 | 16,00 | 14,77 | 15,61 | 15,61 | 232.800 |
29 dic 2023 | 15,98 | 16,17 | 15,07 | 15,38 | 15,38 | 561.600 |
28 dic 2023 | 15,90 | 16,20 | 15,29 | 15,97 | 15,97 | 436.800 |
27 dic 2023 | 16,12 | 16,90 | 15,80 | 15,93 | 15,93 | 416.900 |
26 dic 2023 | 16,09 | 16,28 | 15,83 | 15,98 | 15,98 | 379.800 |
22 dic 2023 | 15,42 | 16,04 | 15,42 | 15,85 | 15,85 | 394.900 |
21 dic 2023 | 15,48 | 15,74 | 15,16 | 15,25 | 15,25 | 279.700 |
20 dic 2023 | 15,90 | 16,07 | 15,13 | 15,19 | 15,19 | 353.400 |
19 dic 2023 | 15,92 | 16,10 | 15,52 | 16,00 | 16,00 | 419.600 |
18 dic 2023 | 16,62 | 16,79 | 15,57 | 15,64 | 15,64 | 505.200 |
15 dic 2023 | 14,96 | 16,30 | 14,86 | 16,00 | 16,00 | 1.456.900 |
14 dic 2023 | 14,67 | 15,01 | 14,08 | 14,72 | 14,72 | 598.900 |
13 dic 2023 | 13,59 | 14,68 | 13,59 | 14,49 | 14,49 | 493.400 |
12 dic 2023 | 13,61 | 13,70 | 13,18 | 13,55 | 13,55 | 372.100 |
11 dic 2023 | 13,86 | 13,86 | 13,09 | 13,64 | 13,64 | 320.300 |
08 dic 2023 | 14,04 | 14,24 | 13,65 | 13,70 | 13,70 | 267.600 |
07 dic 2023 | 13,97 | 14,37 | 13,75 | 14,15 | 14,15 | 350.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |