Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
17 jun 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
14 jun 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
13 jun 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
12 jun 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
11 jun 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
10 jun 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
07 jun 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
06 jun 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
05 jun 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
04 jun 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
03 jun 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
31 may 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
30 may 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
29 may 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
28 may 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
24 may 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
23 may 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
22 may 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
21 may 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
20 may 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
17 may 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
16 may 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
15 may 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
14 may 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
13 may 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
10 may 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
09 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
08 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
07 may 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
06 may 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
03 may 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
02 may 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
01 may 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
30 abr 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
29 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
26 abr 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
25 abr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
24 abr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
23 abr 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
22 abr 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
19 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
18 abr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
17 abr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
16 abr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
15 abr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
12 abr 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
11 abr 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
10 abr 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
09 abr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
08 abr 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
05 abr 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
04 abr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
03 abr 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
02 abr 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
01 abr 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
28 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
27 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
26 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
25 mar 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
22 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
21 mar 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
20 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
19 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
18 mar 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
15 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
14 mar 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
13 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
12 mar 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
11 mar 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
08 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
07 mar 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
06 mar 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
05 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
04 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
01 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
29 feb 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
28 feb 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
27 feb 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
26 feb 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
23 feb 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
22 feb 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
21 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
20 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
16 feb 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
15 feb 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
14 feb 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
13 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
12 feb 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
09 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
08 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
07 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
06 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
05 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
02 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
01 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
31 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
30 ene 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
29 ene 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
26 ene 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |