Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
16 may 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
15 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
14 may 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
13 may 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
10 may 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
07 may 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
06 may 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
03 may 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
02 may 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
30 abr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
29 abr 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
26 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
25 abr 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
24 abr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
23 abr 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
22 abr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
19 abr 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
18 abr 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
17 abr 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
16 abr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
15 abr 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
12 abr 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
11 abr 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
10 abr 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
09 abr 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
08 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
05 abr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
04 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
03 abr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
02 abr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
28 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
27 mar 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
26 mar 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
25 mar 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
22 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
21 mar 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
20 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
19 mar 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
18 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
15 mar 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
14 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
13 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
12 mar 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
11 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
08 mar 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
07 mar 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
06 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
05 mar 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
04 mar 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
01 mar 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
29 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
28 feb 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
27 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
26 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
23 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
22 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
21 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
20 feb 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
19 feb 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
16 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
15 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
14 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
13 feb 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
12 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
09 feb 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
08 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
07 feb 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
06 feb 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
05 feb 2024 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
02 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
01 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
31 ene 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
30 ene 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
29 ene 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
26 ene 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
25 ene 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
24 ene 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
23 ene 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
22 ene 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
19 ene 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 50,35 | - |
18 ene 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
17 ene 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
16 ene 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
15 ene 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
12 ene 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
11 ene 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
10 ene 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
09 ene 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
08 ene 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
05 ene 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
04 ene 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
03 ene 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
02 ene 2024 | 50,68 | 50,68 | 50,68 | 50,68 | 50,68 | - |
29 dic 2023 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
28 dic 2023 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
27 dic 2023 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
22 dic 2023 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |