Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
06 jun 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
05 jun 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
04 jun 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
03 jun 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
31 may 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
30 may 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
29 may 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
28 may 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
27 may 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
24 may 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
23 may 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
22 may 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
21 may 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
20 may 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
17 may 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
16 may 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
15 may 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
14 may 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
13 may 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
10 may 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
09 may 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
08 may 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
07 may 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
06 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
03 may 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
02 may 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
30 abr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
29 abr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
26 abr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
25 abr 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
24 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
23 abr 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
22 abr 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
19 abr 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
18 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
17 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
16 abr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
15 abr 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
12 abr 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
11 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
10 abr 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
09 abr 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
08 abr 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
05 abr 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
04 abr 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
03 abr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
02 abr 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
28 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
27 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
26 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
25 mar 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
22 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
21 mar 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
18 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
15 mar 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
14 mar 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
13 mar 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
12 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
11 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
08 mar 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
07 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
06 mar 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
05 mar 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
04 mar 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
01 mar 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
29 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
28 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
27 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
26 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
23 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
22 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
21 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
20 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
19 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
14 feb 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
13 feb 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
12 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
09 feb 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
08 feb 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
07 feb 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
06 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
05 feb 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
02 feb 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
01 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
31 ene 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
30 ene 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
29 ene 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
26 ene 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
25 ene 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
24 ene 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
23 ene 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
22 ene 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
19 ene 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |