Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
25 jul 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
24 jul 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
23 jul 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
22 jul 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
19 jul 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
18 jul 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
17 jul 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
16 jul 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
15 jul 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
12 jul 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
11 jul 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
10 jul 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
09 jul 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
08 jul 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
05 jul 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
04 jul 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
03 jul 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
02 jul 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
01 jul 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
28 jun 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
27 jun 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
26 jun 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
25 jun 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
24 jun 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
21 jun 2024 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
20 jun 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
19 jun 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
18 jun 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
17 jun 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
14 jun 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
13 jun 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 49,00 | - |
12 jun 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
11 jun 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
10 jun 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
07 jun 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
06 jun 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
05 jun 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
04 jun 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
03 jun 2024 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
31 may 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
30 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
29 may 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
28 may 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
27 may 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
24 may 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
23 may 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
22 may 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
21 may 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
20 may 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
17 may 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
16 may 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
15 may 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
14 may 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
13 may 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
10 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
09 may 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
08 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
07 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
06 may 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
03 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
02 may 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
30 abr 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
29 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
26 abr 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
25 abr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
24 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
23 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
22 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
19 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
18 abr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
17 abr 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
16 abr 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
15 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
12 abr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
11 abr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
10 abr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
09 abr 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
08 abr 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
05 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
04 abr 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
03 abr 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
02 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
28 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
27 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
26 mar 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
25 mar 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
22 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
21 mar 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
20 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
19 mar 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
18 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
15 mar 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
14 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
13 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
12 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
11 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
08 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
07 mar 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
06 mar 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |