Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 45,44 | 45,69 | 45,44 | 45,68 | 45,68 | 2735 |
25 abr 2024 | 44,66 | 44,89 | 44,01 | 44,82 | 44,82 | 40.210 |
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 |
04 mar 2024 | 44,79 | 44,97 | 44,54 | 44,65 | 44,65 | 311 |
01 mar 2024 | 44,75 | 45,12 | 44,23 | 44,62 | 44,62 | 700 |
29 feb 2024 | 44,76 | 44,90 | 44,20 | 44,66 | 44,66 | 1294 |
28 feb 2024 | 44,92 | 45,11 | 44,33 | 44,66 | 44,66 | 14.495 |
27 feb 2024 | 44,47 | 45,50 | 44,41 | 44,91 | 44,91 | 37.624 |
26 feb 2024 | 44,02 | 44,65 | 43,66 | 44,40 | 44,40 | 39.348 |
23 feb 2024 | 44,21 | 44,59 | 43,57 | 44,02 | 44,02 | 37.688 |
22 feb 2024 | 44,83 | 45,34 | 44,07 | 44,21 | 44,21 | 48.034 |
21 feb 2024 | 45,50 | 45,63 | 44,67 | 44,83 | 44,83 | 51.005 |
20 feb 2024 | 45,80 | 46,08 | 44,94 | 45,41 | 45,41 | 47.654 |
16 feb 2024 | 46,06 | 46,35 | 45,43 | 45,59 | 45,59 | 56.119 |
15 feb 2024 | 46,23 | 46,34 | 45,56 | 46,00 | 46,00 | 65.606 |
14 feb 2024 | 47,36 | 47,54 | 46,12 | 46,35 | 46,35 | 66.207 |
13 feb 2024 | 46,99 | 47,70 | 46,24 | 47,30 | 47,30 | 71.422 |
12 feb 2024 | 47,26 | 47,34 | 46,51 | 46,90 | 46,90 | 62.663 |
09 feb 2024 | 47,94 | 48,45 | 46,91 | 47,26 | 47,26 | 97.965 |
08 feb 2024 | 46,76 | 48,16 | 46,67 | 47,94 | 47,94 | 104.128 |
07 feb 2024 | 46,00 | 46,89 | 45,33 | 46,76 | 46,76 | 81.816 |
06 feb 2024 | 45,35 | 46,26 | 45,33 | 45,94 | 45,94 | 64.269 |
05 feb 2024 | 44,73 | 45,45 | 44,51 | 45,33 | 45,33 | 73.096 |
02 feb 2024 | 45,73 | 45,75 | 44,58 | 44,73 | 44,73 | 59.074 |
01 feb 2024 | 46,02 | 46,38 | 45,32 | 45,60 | 45,60 | 73.563 |
31 ene 2024 | 46,00 | 46,30 | 45,26 | 46,02 | 46,02 | 63.673 |
30 ene 2024 | 45,55 | 46,19 | 44,89 | 46,00 | 46,00 | 67.693 |
29 ene 2024 | 47,13 | 47,14 | 45,18 | 45,55 | 45,55 | 81.992 |
26 ene 2024 | 46,67 | 47,08 | 46,08 | 46,93 | 46,93 | 61.418 |
25 ene 2024 | 47,32 | 47,47 | 46,12 | 46,53 | 46,53 | 89.118 |
24 ene 2024 | 48,18 | 48,43 | 47,20 | 47,32 | 47,32 | 66.323 |
23 ene 2024 | 48,15 | 48,65 | 47,86 | 48,21 | 48,21 | 54.638 |
22 ene 2024 | 46,77 | 48,26 | 46,77 | 48,16 | 48,16 | 60.279 |
19 ene 2024 | 47,73 | 48,12 | 46,76 | 46,90 | 46,90 | 75.357 |
18 ene 2024 | 47,70 | 48,20 | 46,96 | 47,62 | 47,62 | 53.933 |
17 ene 2024 | 47,25 | 47,86 | 46,58 | 47,70 | 47,70 | 68.536 |
16 ene 2024 | 48,35 | 48,59 | 47,22 | 47,25 | 47,25 | 74.302 |
12 ene 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | 95.524 |
11 ene 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | 10 |
10 ene 2024 | 47,92 | 47,92 | 47,86 | 47,86 | 47,86 | 34 |
09 ene 2024 | 48,23 | 48,30 | 48,12 | 48,12 | 48,12 | 142 |
08 ene 2024 | 46,36 | 47,44 | 46,36 | 47,44 | 47,44 | 161 |
05 ene 2024 | 47,70 | 47,70 | 47,17 | 47,17 | 47,17 | 200 |
04 ene 2024 | 47,81 | 47,97 | 47,81 | 47,88 | 47,88 | 516 |
03 ene 2024 | 47,61 | 48,32 | 47,54 | 48,10 | 48,10 | 641 |
02 ene 2024 | 47,81 | 47,99 | 46,89 | 47,79 | 47,79 | 1108 |
29 dic 2023 | 47,59 | 47,88 | 47,32 | 47,84 | 47,84 | 1179 |
28 dic 2023 | 48,50 | 48,77 | 47,40 | 47,49 | 47,49 | 7542 |
27 dic 2023 | 47,91 | 48,44 | 46,93 | 48,24 | 48,24 | 15.932 |
26 dic 2023 | 48,90 | 49,03 | 47,24 | 47,91 | 47,91 | 14.513 |
22 dic 2023 | 49,19 | 49,48 | 48,46 | 48,53 | 48,53 | 24.090 |
21 dic 2023 | 50,53 | 50,59 | 49,00 | 49,04 | 49,04 | 27.131 |
20 dic 2023 | 50,73 | 51,64 | 49,98 | 50,56 | 50,56 | 45.692 |
19 dic 2023 | 50,73 | 51,26 | 50,01 | 50,73 | 50,73 | 37.379 |
18 dic 2023 | 50,20 | 50,95 | 49,77 | 50,64 | 50,64 | 49.498 |
15 dic 2023 | 49,80 | 50,15 | 48,59 | 49,99 | 49,99 | 51.029 |
14 dic 2023 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | 61.401 |
13 dic 2023 | 50,35 | 50,35 | 49,79 | 49,82 | 49,82 | 626 |
12 dic 2023 | 51,50 | 51,50 | 50,39 | 50,39 | 50,39 | 37 |
11 dic 2023 | 50,74 | 51,06 | 50,71 | 51,06 | 51,06 | 40 |
08 dic 2023 | 51,21 | 51,21 | 50,15 | 50,15 | 50,15 | 100 |
07 dic 2023 | 50,68 | 51,11 | 50,68 | 51,11 | 51,11 | 270 |
06 dic 2023 | 49,93 | 50,01 | 49,29 | 49,29 | 49,29 | 70 |
05 dic 2023 | 51,02 | 51,07 | 49,68 | 50,22 | 50,22 | 94 |
04 dic 2023 | 51,30 | 51,99 | 51,08 | 51,19 | 51,19 | 170 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |