Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
17 abr 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
16 abr 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
15 abr 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
12 abr 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
11 abr 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
10 abr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
09 abr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
08 abr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
05 abr 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
04 abr 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
03 abr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
02 abr 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
01 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
28 mar 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
27 mar 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
26 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
25 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
22 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
21 mar 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
20 mar 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
19 mar 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
18 mar 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
15 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
14 mar 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
13 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
12 mar 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
11 mar 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
08 mar 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
07 mar 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
06 mar 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
05 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
04 mar 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
01 mar 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
29 feb 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
28 feb 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
27 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
26 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
23 feb 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
22 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
21 feb 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
20 feb 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
16 feb 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
15 feb 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
14 feb 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
13 feb 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
12 feb 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
09 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
08 feb 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
07 feb 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
06 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
05 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
02 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
01 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
31 ene 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
30 ene 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
29 ene 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
26 ene 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
25 ene 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
24 ene 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
23 ene 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
22 ene 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
19 ene 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
18 ene 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
17 ene 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
16 ene 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
12 ene 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
11 ene 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
10 ene 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
09 ene 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
08 ene 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
05 ene 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
04 ene 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
03 ene 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
02 ene 2024 | 49,55 | 49,55 | 49,55 | 49,55 | 49,55 | - |
29 dic 2023 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
28 dic 2023 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
27 dic 2023 | 50,81 | 50,81 | 50,81 | 50,81 | 50,81 | - |
26 dic 2023 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
22 dic 2023 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
21 dic 2023 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
20 dic 2023 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
19 dic 2023 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
18 dic 2023 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
15 dic 2023 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
14 dic 2023 | 49,33 | 49,33 | 49,33 | 49,33 | 49,33 | - |
13 dic 2023 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
12 dic 2023 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
11 dic 2023 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
08 dic 2023 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
07 dic 2023 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
06 dic 2023 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
05 dic 2023 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
04 dic 2023 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
01 dic 2023 | 47,68 | 47,68 | 47,68 | 47,68 | 47,68 | - |
30 nov 2023 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
29 nov 2023 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
28 nov 2023 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
27 nov 2023 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
24 nov 2023 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |