Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
08 may 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
07 may 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
06 may 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
03 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
02 may 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
30 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
29 abr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
26 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
25 abr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
24 abr 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
23 abr 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
22 abr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
19 abr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
18 abr 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
17 abr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
16 abr 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
15 abr 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
12 abr 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
11 abr 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
10 abr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
09 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
08 abr 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
05 abr 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
04 abr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
03 abr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
02 abr 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
01 abr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
27 mar 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
26 mar 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
25 mar 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
22 mar 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
21 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
20 mar 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
19 mar 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
15 mar 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
14 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
13 mar 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
12 mar 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
11 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
08 mar 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
07 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
06 mar 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
05 mar 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
04 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
01 mar 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
29 feb 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
28 feb 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
27 feb 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
26 feb 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
23 feb 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
22 feb 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
21 feb 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
20 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
19 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
16 feb 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
15 feb 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
14 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
13 feb 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
12 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
09 feb 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
08 feb 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
07 feb 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
06 feb 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
02 feb 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
01 feb 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
31 ene 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
30 ene 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
29 ene 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
26 ene 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
25 ene 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
24 ene 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
23 ene 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
22 ene 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
19 ene 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
18 ene 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
17 ene 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
16 ene 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
15 ene 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
12 ene 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
11 ene 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
10 ene 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
09 ene 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
08 ene 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
05 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 ene 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
03 ene 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
02 ene 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
29 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
28 dic 2023 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
27 dic 2023 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
26 dic 2023 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
22 dic 2023 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
21 dic 2023 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
20 dic 2023 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
19 dic 2023 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
18 dic 2023 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
15 dic 2023 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
14 dic 2023 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |