Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | 60 |
26 jun 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
25 jun 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
24 jun 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
21 jun 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
20 jun 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
19 jun 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
18 jun 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
17 jun 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
14 jun 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
13 jun 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
12 jun 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
11 jun 2024 | 40,19 | 40,28 | 40,19 | 40,28 | 40,28 | 60 |
10 jun 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
07 jun 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
06 jun 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
05 jun 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
04 jun 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
03 jun 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
31 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
30 may 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
29 may 2024 | 36,40 | 36,80 | 36,40 | 36,80 | 36,80 | 15 |
28 may 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
27 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
24 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
23 may 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
22 may 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
21 may 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
20 may 2024 | 40,35 | 40,55 | 40,35 | 40,55 | 40,55 | - |
17 may 2024 | 40,99 | 41,01 | 40,99 | 41,01 | 41,01 | 45 |
16 may 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
15 may 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
14 may 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
13 may 2024 | 39,14 | 39,54 | 39,14 | 39,54 | 39,54 | 12 |
10 may 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
09 may 2024 | 38,54 | 38,94 | 38,54 | 38,94 | 38,94 | 32 |
08 may 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
07 may 2024 | 38,56 | 38,97 | 38,56 | 38,97 | 38,97 | 47 |
06 may 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
03 may 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
02 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
30 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
29 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
26 abr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
25 abr 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
24 abr 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
23 abr 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
22 abr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
19 abr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
18 abr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
17 abr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
16 abr 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
15 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
12 abr 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
11 abr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
10 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
09 abr 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
08 abr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | 4 |
05 abr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
04 abr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
03 abr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
02 abr 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
28 mar 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
27 mar 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
26 mar 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
25 mar 2024 | 46,72 | 46,99 | 46,72 | 46,99 | 46,99 | 300 |
22 mar 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
21 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
20 mar 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
19 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
18 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
15 mar 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
14 mar 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
13 mar 2024 | 51,49 | 51,49 | 51,33 | 51,33 | 51,33 | 11 |
12 mar 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
11 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
08 mar 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
07 mar 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
06 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
05 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
04 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
01 mar 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
29 feb 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
28 feb 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
27 feb 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
26 feb 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
23 feb 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
22 feb 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
21 feb 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
20 feb 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
19 feb 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
16 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
15 feb 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
14 feb 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
13 feb 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
12 feb 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
09 feb 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
08 feb 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
07 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
06 feb 2024 | 51,92 | 51,98 | 51,92 | 51,98 | 51,98 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |