Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 45,83 | 46,04 | 43,55 | 43,66 | 43,66 | 40.278 |
25 jul 2024 | 46,15 | 46,24 | 45,22 | 45,81 | 45,81 | 40.278 |
24 jul 2024 | 46,66 | 46,66 | 45,91 | 46,02 | 46,02 | 41.289 |
23 jul 2024 | 46,80 | 47,31 | 46,49 | 46,66 | 46,66 | 42.889 |
22 jul 2024 | 46,56 | 47,27 | 46,51 | 47,00 | 47,00 | 29.970 |
19 jul 2024 | 46,45 | 47,29 | 46,06 | 46,56 | 46,56 | 41.505 |
18 jul 2024 | 46,22 | 46,65 | 45,77 | 46,45 | 46,45 | 42.623 |
17 jul 2024 | 46,65 | 47,37 | 46,12 | 46,21 | 46,21 | 50.992 |
16 jul 2024 | 46,48 | 47,26 | 46,33 | 46,70 | 46,70 | 38.070 |
15 jul 2024 | 46,65 | 46,70 | 45,18 | 46,42 | 46,42 | 54.285 |
12 jul 2024 | 47,51 | 47,55 | 47,51 | 47,55 | 47,55 | 45.887 |
11 jul 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | 159 |
10 jul 2024 | 46,94 | 46,95 | 46,26 | 46,26 | 46,26 | 60 |
09 jul 2024 | 48,51 | 48,60 | 46,86 | 46,86 | 46,86 | 88 |
08 jul 2024 | 48,76 | 49,00 | 48,68 | 49,00 | 49,00 | 86 |
05 jul 2024 | 48,32 | 49,65 | 48,25 | 49,62 | 49,62 | 136 |
03 jul 2024 | 47,24 | 48,75 | 47,19 | 48,60 | 48,60 | 1253 |
02 jul 2024 | 46,29 | 47,08 | 46,29 | 46,93 | 46,93 | 835 |
01 jul 2024 | 43,97 | 45,90 | 43,97 | 45,83 | 45,83 | 875 |
28 jun 2024 | 43,34 | 43,90 | 43,33 | 43,77 | 43,77 | 1818 |
27 jun 2024 | 43,41 | 44,06 | 42,98 | 43,49 | 43,49 | 22.008 |
26 jun 2024 | 42,80 | 43,71 | 42,75 | 43,45 | 43,45 | 53.209 |
25 jun 2024 | 43,57 | 43,63 | 42,50 | 42,76 | 42,76 | 73.347 |
24 jun 2024 | 43,93 | 44,16 | 43,27 | 43,49 | 43,49 | 69.723 |
21 jun 2024 | 43,94 | 44,17 | 43,61 | 43,94 | 43,94 | 66.027 |
20 jun 2024 | 44,30 | 44,91 | 43,88 | 43,97 | 43,97 | 102.123 |
18 jun 2024 | 43,72 | 44,68 | 43,46 | 44,30 | 44,30 | 90.884 |
17 jun 2024 | 43,63 | 43,88 | 43,13 | 43,73 | 43,73 | 66.728 |
14 jun 2024 | 43,86 | 43,97 | 43,47 | 43,68 | 43,68 | 68.101 |
13 jun 2024 | 43,94 | 44,00 | 43,32 | 43,86 | 43,86 | 81.763 |
12 jun 2024 | 43,69 | 44,17 | 43,47 | 43,79 | 43,79 | 78.853 |
11 jun 2024 | 43,64 | 44,06 | 43,07 | 43,67 | 43,67 | 97.126 |
10 jun 2024 | 43,60 | 43,91 | 43,11 | 43,66 | 43,66 | 85.856 |
07 jun 2024 | 44,35 | 44,45 | 43,50 | 43,63 | 43,63 | 71.363 |
06 jun 2024 | 43,18 | 44,65 | 43,11 | 44,35 | 44,35 | 79.271 |
05 jun 2024 | 43,63 | 43,93 | 43,03 | 43,13 | 43,13 | 80.694 |
04 jun 2024 | 44,14 | 44,55 | 43,57 | 43,62 | 43,62 | 75.106 |
03 jun 2024 | 45,52 | 45,52 | 44,02 | 44,14 | 44,14 | 87.103 |
31 may 2024 | 45,63 | 46,53 | 45,29 | 45,52 | 45,52 | 74.748 |
30 may 2024 | 45,87 | 45,90 | 44,91 | 45,72 | 45,72 | 68.273 |
29 may 2024 | 45,55 | 46,00 | 45,11 | 45,88 | 45,88 | 67.744 |
28 may 2024 | 45,01 | 45,93 | 44,95 | 45,52 | 45,52 | 73.076 |
24 may 2024 | 45,19 | 45,45 | 44,76 | 44,95 | 44,95 | 70.984 |
23 may 2024 | 45,88 | 46,48 | 45,11 | 45,19 | 45,19 | 70.057 |
22 may 2024 | 45,81 | 46,72 | 45,70 | 45,88 | 45,88 | 78.116 |
21 may 2024 | 46,27 | 46,37 | 45,48 | 45,81 | 45,81 | 76.454 |
20 may 2024 | 45,40 | 46,62 | 45,20 | 46,32 | 46,32 | 87.325 |
17 may 2024 | 44,50 | 45,67 | 44,24 | 45,27 | 45,27 | 71.457 |
16 may 2024 | 43,55 | 44,69 | 43,35 | 44,52 | 44,52 | 68.128 |
15 may 2024 | 43,44 | 44,20 | 43,22 | 43,55 | 43,55 | 91.403 |
14 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | 96.851 |
13 may 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | 120 |
10 may 2024 | 42,38 | 43,91 | 42,38 | 43,81 | 43,81 | 155 |
09 may 2024 | 42,67 | 42,67 | 42,01 | 42,01 | 42,01 | 196 |
08 may 2024 | 43,30 | 44,03 | 43,15 | 43,15 | 43,15 | 395 |
07 may 2024 | 43,50 | 43,85 | 43,50 | 43,85 | 43,85 | 407 |
06 may 2024 | 42,86 | 43,17 | 42,86 | 43,17 | 43,17 | 158 |
03 may 2024 | 42,44 | 42,70 | 42,42 | 42,42 | 42,42 | 361 |
02 may 2024 | 42,50 | 42,75 | 42,35 | 42,57 | 42,57 | 675 |
01 may 2024 | 42,53 | 42,71 | 42,40 | 42,57 | 42,57 | 1561 |
30 abr 2024 | 43,59 | 43,59 | 41,99 | 42,29 | 42,29 | 3300 |
29 abr 2024 | 45,01 | 45,35 | 43,65 | 43,69 | 43,69 | 26.496 |
26 abr 2024 | 44,85 | 45,13 | 44,66 | 44,93 | 44,93 | 34.818 |
25 abr 2024 | 44,66 | 44,89 | 44,01 | 44,82 | 44,82 | 44.537 |
24 abr 2024 | 45,29 | 45,38 | 44,50 | 44,66 | 44,66 | 40.210 |
23 abr 2024 | 45,00 | 45,47 | 44,69 | 45,31 | 45,31 | 53.912 |
22 abr 2024 | 44,47 | 45,50 | 44,36 | 45,04 | 45,04 | 72.103 |
19 abr 2024 | 43,98 | 44,66 | 43,50 | 44,38 | 44,38 | 48.791 |
18 abr 2024 | 45,08 | 45,27 | 43,79 | 44,12 | 44,12 | 62.523 |
17 abr 2024 | 44,94 | 45,31 | 44,56 | 45,00 | 45,00 | 53.213 |
16 abr 2024 | 45,40 | 45,44 | 44,57 | 44,91 | 44,91 | 66.335 |
15 abr 2024 | 45,90 | 46,32 | 45,33 | 45,47 | 45,47 | 70.441 |
12 abr 2024 | 46,02 | 46,67 | 45,59 | 45,89 | 45,89 | 78.513 |
11 abr 2024 | 47,60 | 47,60 | 45,96 | 46,02 | 46,02 | 100.969 |
10 abr 2024 | 47,61 | 48,03 | 46,92 | 47,60 | 47,60 | 105.645 |
09 abr 2024 | 47,90 | 48,23 | 47,31 | 47,52 | 47,52 | 85.675 |
08 abr 2024 | 49,05 | 49,13 | 47,67 | 47,90 | 47,90 | 88.030 |
05 abr 2024 | 48,18 | 49,15 | 48,01 | 48,89 | 48,89 | 84.649 |
04 abr 2024 | 48,85 | 49,10 | 47,83 | 48,15 | 48,15 | 82.996 |
03 abr 2024 | 48,70 | 49,26 | 48,27 | 48,85 | 48,85 | 91.729 |
02 abr 2024 | 48,24 | 49,77 | 48,20 | 48,60 | 48,60 | 108.947 |
01 abr 2024 | 48,12 | 48,79 | 48,06 | 48,24 | 48,24 | 57.826 |
28 mar 2024 | 47,70 | 48,20 | 47,25 | 47,95 | 47,95 | 73.831 |
27 mar 2024 | 48,42 | 48,43 | 47,39 | 47,67 | 47,67 | 70.663 |
26 mar 2024 | 49,02 | 49,16 | 48,38 | 48,42 | 48,42 | 55.761 |
25 mar 2024 | 47,75 | 49,09 | 47,55 | 49,02 | 49,02 | 84.656 |
22 mar 2024 | 48,79 | 48,79 | 47,62 | 47,64 | 47,64 | 65.953 |
21 mar 2024 | 49,10 | 49,76 | 48,33 | 48,79 | 48,79 | 75.820 |
20 mar 2024 | 48,14 | 49,16 | 48,01 | 49,00 | 49,00 | 76.720 |
19 mar 2024 | 48,71 | 48,81 | 48,10 | 48,14 | 48,14 | 64.615 |
18 mar 2024 | 49,54 | 49,80 | 48,14 | 48,70 | 48,70 | 91.936 |
15 mar 2024 | 48,45 | 49,61 | 47,76 | 49,42 | 49,42 | 81.304 |
14 mar 2024 | 48,01 | 48,01 | 47,94 | 47,94 | 47,94 | 91.820 |
13 mar 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | 160 |
12 mar 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | 61 |
11 mar 2024 | 46,00 | 46,09 | 46,00 | 46,05 | 46,05 | 61 |
08 mar 2024 | 45,73 | 45,73 | 44,74 | 45,60 | 45,60 | 122 |
07 mar 2024 | 45,32 | 45,95 | 45,32 | 45,83 | 45,83 | 250 |
06 mar 2024 | 45,00 | 45,00 | 44,78 | 44,78 | 44,78 | 102 |
05 mar 2024 | 44,46 | 44,84 | 44,33 | 44,51 | 44,51 | 624 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |