Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 53,75 | 53,93 | 53,42 | 53,51 | 53,51 | 186.983 |
16 may 2024 | 53,99 | 54,21 | 53,85 | 53,90 | 53,90 | 84.000 |
15 may 2024 | 53,20 | 53,60 | 53,04 | 53,59 | 53,59 | 75.300 |
14 may 2024 | 53,28 | 53,42 | 53,03 | 53,23 | 53,23 | 66.000 |
13 may 2024 | 53,06 | 53,25 | 52,87 | 52,94 | 52,94 | 57.200 |
10 may 2024 | 52,71 | 53,00 | 52,63 | 52,95 | 52,95 | 85.700 |
09 may 2024 | 52,12 | 52,28 | 51,96 | 52,28 | 52,28 | 96.800 |
08 may 2024 | 51,82 | 52,31 | 51,75 | 52,20 | 52,20 | 89.600 |
07 may 2024 | 52,20 | 52,28 | 51,59 | 51,69 | 51,69 | 168.200 |
06 may 2024 | 51,30 | 51,36 | 51,00 | 51,20 | 51,20 | 74.100 |
03 may 2024 | 51,36 | 51,67 | 50,97 | 51,07 | 51,07 | 136.100 |
02 may 2024 | 50,38 | 50,64 | 50,07 | 50,52 | 50,52 | 103.700 |
01 may 2024 | 50,56 | 50,94 | 50,20 | 50,24 | 50,24 | 90.500 |
30 abr 2024 | 51,29 | 51,36 | 50,33 | 50,35 | 50,35 | 142.900 |
29 abr 2024 | 51,35 | 51,57 | 51,26 | 51,57 | 51,57 | 134.400 |
26 abr 2024 | 50,65 | 51,25 | 50,55 | 50,94 | 50,94 | 425.200 |
25 abr 2024 | 49,44 | 50,14 | 49,11 | 50,11 | 50,11 | 366.100 |
24 abr 2024 | 49,72 | 50,28 | 49,67 | 50,25 | 50,25 | 277.000 |
23 abr 2024 | 49,66 | 49,85 | 49,52 | 49,63 | 49,63 | 249.800 |
22 abr 2024 | 49,32 | 49,32 | 48,72 | 49,13 | 49,13 | 233.400 |
19 abr 2024 | 48,17 | 48,54 | 47,95 | 48,18 | 48,18 | 438.900 |
18 abr 2024 | 47,91 | 48,28 | 47,60 | 48,11 | 48,11 | 366.800 |
17 abr 2024 | 47,40 | 48,08 | 47,18 | 47,77 | 47,77 | 287.600 |
16 abr 2024 | 46,78 | 47,42 | 46,63 | 47,22 | 47,22 | 478.200 |
15 abr 2024 | 48,11 | 48,35 | 47,33 | 47,37 | 47,37 | 487.200 |
12 abr 2024 | 47,77 | 47,99 | 47,36 | 47,49 | 47,49 | 673.700 |
11 abr 2024 | 47,84 | 48,41 | 47,33 | 48,39 | 48,39 | 500.600 |
10 abr 2024 | 47,48 | 47,68 | 47,18 | 47,53 | 47,53 | 391.000 |
09 abr 2024 | 47,23 | 47,93 | 47,23 | 47,93 | 47,93 | 393.800 |
08 abr 2024 | 46,04 | 46,97 | 46,04 | 46,77 | 46,77 | 428.500 |
05 abr 2024 | 45,75 | 46,01 | 45,45 | 45,97 | 45,97 | 135.300 |
04 abr 2024 | 46,99 | 47,00 | 46,20 | 46,23 | 46,23 | 76.000 |
03 abr 2024 | 46,29 | 46,79 | 46,24 | 46,69 | 46,69 | 83.400 |
02 abr 2024 | 46,32 | 46,54 | 46,14 | 46,37 | 46,37 | 77.400 |
01 abr 2024 | 47,41 | 47,41 | 46,87 | 47,14 | 47,14 | 54.300 |
28 mar 2024 | 47,46 | 47,98 | 47,40 | 47,40 | 47,40 | 99.500 |
27 mar 2024 | 45,97 | 46,86 | 45,97 | 46,82 | 46,82 | 332.400 |
26 mar 2024 | 46,80 | 46,96 | 46,66 | 46,88 | 46,88 | 211.800 |
25 mar 2024 | 46,79 | 47,02 | 46,51 | 46,56 | 46,56 | 96.100 |
22 mar 2024 | 46,82 | 47,17 | 46,50 | 46,60 | 46,60 | 109.700 |
21 mar 2024 | 45,93 | 46,21 | 45,78 | 46,02 | 46,02 | 103.300 |
20 mar 2024 | 44,37 | 45,27 | 44,37 | 45,25 | 45,25 | 100.800 |
19 mar 2024 | 44,56 | 44,80 | 44,45 | 44,68 | 44,68 | 164.400 |
18 mar 2024 | 45,16 | 45,21 | 44,68 | 44,82 | 44,82 | 127.600 |
15 mar 2024 | 44,98 | 45,19 | 44,88 | 44,96 | 44,96 | 110.000 |
14 mar 2024 | 45,45 | 45,45 | 44,33 | 44,63 | 44,63 | 222.400 |
13 mar 2024 | 45,25 | 45,76 | 45,22 | 45,57 | 45,57 | 80.900 |
12 mar 2024 | 45,85 | 46,04 | 45,66 | 45,90 | 45,90 | 109.100 |
11 mar 2024 | 44,88 | 45,58 | 44,88 | 45,52 | 45,52 | 106.400 |
08 mar 2024 | 45,12 | 45,66 | 45,12 | 45,22 | 45,22 | 90.700 |
07 mar 2024 | 45,55 | 45,91 | 45,46 | 45,84 | 45,84 | 73.300 |
06 mar 2024 | 45,55 | 45,60 | 45,22 | 45,26 | 45,26 | 76.000 |
05 mar 2024 | 44,91 | 45,38 | 44,90 | 45,10 | 45,10 | 148.400 |
04 mar 2024 | 44,98 | 45,48 | 44,98 | 45,41 | 45,41 | 127.700 |
01 mar 2024 | 44,75 | 45,34 | 44,48 | 45,17 | 45,17 | 68.500 |
29 feb 2024 | 45,08 | 45,17 | 44,66 | 44,85 | 44,85 | 95.300 |
28 feb 2024 | 44,96 | 45,36 | 44,77 | 45,20 | 45,20 | 86.300 |
27 feb 2024 | 45,56 | 45,67 | 45,15 | 45,49 | 45,49 | 115.600 |
26 feb 2024 | 45,66 | 46,20 | 45,42 | 46,11 | 46,11 | 121.900 |
23 feb 2024 | 46,10 | 46,35 | 45,89 | 46,17 | 46,17 | 119.100 |
22 feb 2024 | 47,19 | 47,33 | 45,50 | 45,65 | 45,65 | 204.600 |
21 feb 2024 | 49,19 | 49,29 | 48,82 | 49,17 | 49,17 | 117.200 |
20 feb 2024 | 49,75 | 49,98 | 49,62 | 49,74 | 49,74 | 97.300 |
16 feb 2024 | 48,83 | 49,37 | 48,61 | 49,12 | 49,12 | 71.100 |
15 feb 2024 | 48,31 | 48,77 | 48,31 | 48,70 | 48,70 | 116.700 |
14 feb 2024 | 48,36 | 48,42 | 47,95 | 48,36 | 48,36 | 107.200 |
13 feb 2024 | 47,54 | 47,93 | 47,23 | 47,40 | 47,40 | 111.400 |
12 feb 2024 | 48,87 | 49,38 | 48,86 | 49,19 | 49,19 | 152.300 |
09 feb 2024 | 49,50 | 49,50 | 49,25 | 49,40 | 49,40 | 125.500 |
08 feb 2024 | 49,73 | 49,75 | 49,39 | 49,75 | 49,75 | 145.800 |
07 feb 2024 | 49,92 | 50,07 | 49,22 | 49,37 | 49,37 | 96.600 |
06 feb 2024 | 48,85 | 49,92 | 48,84 | 49,88 | 49,88 | 177.900 |
05 feb 2024 | 48,59 | 48,63 | 48,19 | 48,47 | 48,47 | 97.800 |
02 feb 2024 | 49,62 | 49,65 | 48,79 | 49,09 | 49,09 | 94.000 |
01 feb 2024 | 49,25 | 49,36 | 48,71 | 49,31 | 49,31 | 146.400 |
31 ene 2024 | 49,34 | 49,53 | 48,01 | 48,42 | 48,42 | 165.900 |
30 ene 2024 | 50,47 | 50,76 | 50,25 | 50,56 | 50,56 | 84.900 |
29 ene 2024 | 49,34 | 49,95 | 49,26 | 49,95 | 49,95 | 100.100 |
26 ene 2024 | 49,30 | 49,51 | 48,92 | 49,10 | 49,10 | 114.500 |
25 ene 2024 | 48,68 | 48,85 | 48,52 | 48,83 | 48,83 | 88.500 |
24 ene 2024 | 48,31 | 48,32 | 47,70 | 47,79 | 47,79 | 117.900 |
23 ene 2024 | 47,12 | 47,60 | 47,10 | 47,45 | 47,45 | 94.800 |
22 ene 2024 | 46,21 | 46,62 | 46,19 | 46,34 | 46,34 | 120.500 |
19 ene 2024 | 46,16 | 46,31 | 45,64 | 46,06 | 46,06 | 190.900 |
18 ene 2024 | 46,11 | 46,34 | 45,90 | 46,34 | 46,34 | 129.400 |
17 ene 2024 | 44,82 | 45,60 | 44,81 | 45,44 | 45,44 | 131.100 |
16 ene 2024 | 46,12 | 46,43 | 45,86 | 46,31 | 46,31 | 202.000 |
12 ene 2024 | 46,92 | 47,17 | 46,41 | 46,50 | 46,50 | 116.300 |
11 ene 2024 | 46,94 | 47,08 | 46,25 | 47,03 | 47,03 | 175.300 |
10 ene 2024 | 47,88 | 48,73 | 47,66 | 48,38 | 48,38 | 272.000 |
09 ene 2024 | 48,15 | 48,46 | 47,69 | 47,83 | 47,83 | 120.500 |
08 ene 2024 | 48,56 | 49,55 | 48,56 | 49,53 | 49,53 | 172.800 |
05 ene 2024 | 48,81 | 49,99 | 48,73 | 48,94 | 48,94 | 181.000 |
04 ene 2024 | 46,78 | 47,12 | 46,62 | 46,94 | 46,94 | 131.100 |
03 ene 2024 | 46,04 | 46,37 | 45,86 | 46,08 | 46,08 | 112.700 |
02 ene 2024 | 47,00 | 47,42 | 46,79 | 47,07 | 47,07 | 141.700 |
29 dic 2023 | 47,78 | 48,03 | 47,37 | 47,57 | 47,57 | 73.200 |
28 dic 2023 | 47,78 | 48,05 | 47,70 | 47,77 | 47,77 | 123.300 |
27 dic 2023 | 48,15 | 48,46 | 48,15 | 48,37 | 48,37 | 102.200 |
26 dic 2023 | 48,34 | 48,70 | 48,04 | 48,57 | 48,57 | 81.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |