Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
13 jun 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
12 jun 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
11 jun 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
10 jun 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
07 jun 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
06 jun 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
05 jun 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
04 jun 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
03 jun 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
31 may 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
30 may 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
29 may 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
28 may 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
27 may 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
24 may 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
23 may 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
22 may 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
21 may 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
17 may 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
16 may 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
15 may 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
14 may 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
13 may 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
10 may 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
09 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
08 may 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
07 may 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
06 may 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
03 may 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
02 may 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
30 abr 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
29 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
26 abr 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
25 abr 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
24 abr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
23 abr 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
22 abr 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
19 abr 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
18 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
16 abr 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
15 abr 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
12 abr 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
10 abr 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
09 abr 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
08 abr 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
05 abr 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
04 abr 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
03 abr 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
02 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
01 abr 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
28 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
27 mar 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
26 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
22 mar 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
21 mar 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
20 mar 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
19 mar 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
18 mar 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
15 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
14 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
13 mar 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
12 mar 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
11 mar 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
07 mar 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
06 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
05 mar 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
04 mar 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
01 mar 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
29 feb 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
28 feb 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
27 feb 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
26 feb 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
23 feb 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
22 feb 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
21 feb 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
20 feb 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
19 feb 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
16 feb 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
15 feb 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
14 feb 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
13 feb 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
12 feb 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
09 feb 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
08 feb 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
07 feb 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
06 feb 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
05 feb 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
02 feb 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
01 feb 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
31 ene 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
30 ene 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
29 ene 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
25 ene 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
24 ene 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
23 ene 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
19 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
18 ene 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
17 ene 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
16 ene 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |