Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
28 may 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
27 may 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
24 may 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
23 may 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
22 may 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
21 may 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
16 may 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
15 may 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
14 may 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
13 may 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
10 may 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
07 may 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
06 may 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
03 may 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
02 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
30 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
29 abr 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
26 abr 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
25 abr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
24 abr 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
23 abr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
22 abr 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
19 abr 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
18 abr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
17 abr 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
16 abr 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
15 abr 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
12 abr 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
11 abr 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
10 abr 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
09 abr 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
08 abr 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
03 abr 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
02 abr 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
28 mar 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
27 mar 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
26 mar 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
25 mar 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
22 mar 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
21 mar 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
20 mar 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
19 mar 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
18 mar 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
15 mar 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
14 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
13 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
12 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
11 mar 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
08 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
07 mar 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
06 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
05 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
04 mar 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
01 mar 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
29 feb 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
28 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
27 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
26 feb 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
23 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
22 feb 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
21 feb 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
20 feb 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
19 feb 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
16 feb 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
15 feb 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
14 feb 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
13 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
12 feb 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
09 feb 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
08 feb 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
07 feb 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
06 feb 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
05 feb 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
02 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
01 feb 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
31 ene 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
30 ene 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
29 ene 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
26 ene 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
25 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
24 ene 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
23 ene 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
22 ene 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
19 ene 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
18 ene 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
17 ene 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
16 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
15 ene 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
12 ene 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |