Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
24 jun 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
21 jun 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
20 jun 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
18 jun 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
17 jun 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
14 jun 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
13 jun 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
12 jun 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
11 jun 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
10 jun 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
07 jun 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
06 jun 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
05 jun 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
04 jun 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
03 jun 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
31 may 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
30 may 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
29 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
28 may 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
24 may 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
23 may 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
22 may 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
21 may 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
20 may 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
17 may 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
16 may 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
15 may 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
14 may 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
13 may 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
10 may 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
09 may 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
08 may 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
07 may 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
06 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
03 may 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
02 may 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
01 may 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
30 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
29 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
26 abr 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
25 abr 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
24 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
23 abr 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
22 abr 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
19 abr 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
18 abr 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
17 abr 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
16 abr 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
15 abr 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
12 abr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
11 abr 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
10 abr 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
09 abr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
08 abr 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
05 abr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
04 abr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
03 abr 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
02 abr 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
01 abr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
28 mar 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
27 mar 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
26 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
25 mar 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
22 mar 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
21 mar 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
20 mar 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
19 mar 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
18 mar 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
15 mar 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
14 mar 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
13 mar 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
12 mar 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
11 mar 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
08 mar 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
07 mar 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
06 mar 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
05 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
04 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
01 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
29 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
28 feb 2024 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
27 feb 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
26 feb 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
23 feb 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
22 feb 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
21 feb 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
20 feb 2024 | 49,79 | 49,79 | 49,79 | 49,79 | 49,79 | - |
16 feb 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
15 feb 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
14 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
13 feb 2024 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
12 feb 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
09 feb 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
08 feb 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
07 feb 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
06 feb 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
05 feb 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
02 feb 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
01 feb 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |