Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
02 may 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
30 abr 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
29 abr 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
26 abr 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
25 abr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
24 abr 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
23 abr 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
22 abr 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
19 abr 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
18 abr 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
17 abr 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
16 abr 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
15 abr 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
12 abr 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
11 abr 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
10 abr 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
09 abr 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
08 abr 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
05 abr 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
04 abr 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
03 abr 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
02 abr 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
28 mar 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
27 mar 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
26 mar 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
25 mar 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
22 mar 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
21 mar 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
20 mar 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
19 mar 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
14 mar 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
13 mar 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
12 mar 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
11 mar 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | - |
08 mar 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
07 mar 2024 | 47,57 | 47,57 | 47,57 | 47,57 | 47,57 | - |
06 mar 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
05 mar 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
04 mar 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
01 mar 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
29 feb 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
28 feb 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
27 feb 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
26 feb 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
23 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
22 feb 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
21 feb 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
20 feb 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
19 feb 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
16 feb 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
15 feb 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
14 feb 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
13 feb 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
12 feb 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
09 feb 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
08 feb 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
07 feb 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
06 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
01 feb 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
31 ene 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
30 ene 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
29 ene 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
26 ene 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
25 ene 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
24 ene 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
23 ene 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
22 ene 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
19 ene 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
18 ene 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
17 ene 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,53 | - |
16 ene 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
15 ene 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | - |
12 ene 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
11 ene 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
10 ene 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
09 ene 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
08 ene 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
05 ene 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
04 ene 2024 | 49,06 | 49,06 | 49,06 | 49,06 | 49,06 | - |
03 ene 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
02 ene 2024 | 49,74 | 49,74 | 49,74 | 49,74 | 49,74 | - |
29 dic 2023 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
28 dic 2023 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
21 dic 2023 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
20 dic 2023 | 49,46 | 49,46 | 49,46 | 49,46 | 49,46 | - |
19 dic 2023 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
18 dic 2023 | 48,57 | 48,57 | 48,57 | 48,57 | 48,57 | - |
15 dic 2023 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
14 dic 2023 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
13 dic 2023 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
12 dic 2023 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
11 dic 2023 | 46,34 | 46,34 | 46,34 | 46,34 | 46,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |