Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
29 abr 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
26 abr 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
25 abr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
24 abr 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
23 abr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
22 abr 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
19 abr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
18 abr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
17 abr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
16 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
15 abr 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
12 abr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
11 abr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
10 abr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
09 abr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
08 abr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
05 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
04 abr 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
03 abr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
02 abr 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
01 abr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
27 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
26 mar 2024 | 60,63 | 60,63 | 60,63 | 60,63 | 60,63 | - |
25 mar 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
22 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
21 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
20 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
19 mar 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
15 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
14 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
13 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
12 mar 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
11 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
08 mar 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
07 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
06 mar 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
05 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
04 mar 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
01 mar 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
29 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
28 feb 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
27 feb 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
26 feb 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
23 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
22 feb 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
21 feb 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
20 feb 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
19 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
16 feb 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
15 feb 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
14 feb 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
13 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
12 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
09 feb 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
08 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
07 feb 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
06 feb 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
02 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
01 feb 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
31 ene 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
30 ene 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
29 ene 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
26 ene 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
25 ene 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
24 ene 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
23 ene 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
22 ene 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
19 ene 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
18 ene 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
17 ene 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
16 ene 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
15 ene 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
12 ene 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
11 ene 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
10 ene 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
09 ene 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
08 ene 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
05 ene 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
04 ene 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
03 ene 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
02 ene 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
29 dic 2023 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
28 dic 2023 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
27 dic 2023 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
26 dic 2023 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
22 dic 2023 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
21 dic 2023 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
20 dic 2023 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
19 dic 2023 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
18 dic 2023 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
15 dic 2023 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
14 dic 2023 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
13 dic 2023 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
11 dic 2023 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
08 dic 2023 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
07 dic 2023 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
06 dic 2023 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
05 dic 2023 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |