Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
16 may 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
15 may 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
14 may 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
13 may 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
10 may 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
09 may 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 45,48 | - |
08 may 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
07 may 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
06 may 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
03 may 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
02 may 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
01 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
30 abr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
29 abr 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
26 abr 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
25 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
24 abr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
23 abr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
22 abr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
19 abr 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
18 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
17 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
16 abr 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
15 abr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
12 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
11 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
10 abr 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
09 abr 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
08 abr 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
05 abr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
04 abr 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
03 abr 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
02 abr 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
01 abr 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
28 mar 2024 | 46,34 | 46,34 | 46,34 | 46,34 | 46,34 | - |
27 mar 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
26 mar 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
25 mar 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
22 mar 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
21 mar 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
20 mar 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
19 mar 2024 | 45,85 | 45,85 | 45,85 | 45,85 | 45,85 | - |
18 mar 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
15 mar 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
14 mar 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
13 mar 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
12 mar 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
11 mar 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
08 mar 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
07 mar 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
06 mar 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
05 mar 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
04 mar 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | - |
01 mar 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
29 feb 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
28 feb 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
27 feb 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
26 feb 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
23 feb 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
22 feb 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
21 feb 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
20 feb 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
16 feb 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
15 feb 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
14 feb 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
13 feb 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
12 feb 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
09 feb 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
08 feb 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
07 feb 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
06 feb 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
05 feb 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
02 feb 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
01 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
31 ene 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
30 ene 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
29 ene 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
26 ene 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
25 ene 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
24 ene 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
23 ene 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
22 ene 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
19 ene 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
18 ene 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
17 ene 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
16 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
12 ene 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
11 ene 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
10 ene 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
09 ene 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
08 ene 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
05 ene 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
04 ene 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
03 ene 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
02 ene 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
29 dic 2023 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
28 dic 2023 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
27 dic 2023 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
26 dic 2023 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |