Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
01 jul 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
28 jun 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
27 jun 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
26 jun 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
25 jun 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
24 jun 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
21 jun 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
20 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
19 jun 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
18 jun 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
17 jun 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
14 jun 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
13 jun 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
12 jun 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
11 jun 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
10 jun 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
07 jun 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
06 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
05 jun 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
04 jun 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
03 jun 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
31 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
30 may 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
29 may 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
28 may 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
27 may 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
24 may 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
23 may 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
22 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
21 may 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
20 may 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
17 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
16 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
15 may 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
14 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
13 may 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
10 may 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
09 may 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
08 may 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
07 may 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
06 may 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
03 may 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
02 may 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
30 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
29 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
26 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
25 abr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
24 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
23 abr 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
22 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
19 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
18 abr 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
17 abr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
16 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
15 abr 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
12 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
11 abr 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
10 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
09 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
08 abr 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
05 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
04 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
03 abr 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
02 abr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
01 abr 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
27 mar 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
26 mar 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
25 mar 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
22 mar 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
21 mar 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
20 mar 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
19 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
15 mar 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
14 mar 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
13 mar 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
12 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
11 mar 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
08 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
07 mar 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
06 mar 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
05 mar 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
04 mar 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
01 mar 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
29 feb 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
28 feb 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
27 feb 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
26 feb 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
23 feb 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
22 feb 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
21 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
20 feb 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
19 feb 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
16 feb 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
15 feb 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
14 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
13 feb 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
12 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
09 feb 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |