Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
03 jul 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
02 jul 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
01 jul 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
28 jun 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
27 jun 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
26 jun 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
25 jun 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
24 jun 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
21 jun 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
20 jun 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
18 jun 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
17 jun 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
14 jun 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
13 jun 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
12 jun 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
11 jun 2024 | 51,71 | 51,71 | 51,71 | 51,71 | 51,71 | - |
10 jun 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
07 jun 2024 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
06 jun 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
05 jun 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
04 jun 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
03 jun 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
31 may 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,85 | - |
30 may 2024 | 49,79 | 49,79 | 49,79 | 49,79 | 49,79 | - |
29 may 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
28 may 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
24 may 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
23 may 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
22 may 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
21 may 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
20 may 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
17 may 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
16 may 2024 | 49,75 | 49,75 | 49,75 | 49,75 | 49,75 | - |
15 may 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
14 may 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
13 may 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
10 may 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | - |
09 may 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
08 may 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
07 may 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
06 may 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 48,79 | - |
03 may 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
02 may 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
01 may 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
30 abr 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
29 abr 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
26 abr 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
25 abr 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
24 abr 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
23 abr 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
22 abr 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
19 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
18 abr 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
17 abr 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
16 abr 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
15 abr 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
12 abr 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | - |
11 abr 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 49,04 | - |
10 abr 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
09 abr 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
08 abr 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
05 abr 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
04 abr 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
03 abr 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
02 abr 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
01 abr 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
28 mar 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
27 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
26 mar 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,78 | - |
25 mar 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
22 mar 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
21 mar 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
20 mar 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
19 mar 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
18 mar 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
15 mar 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
14 mar 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
13 mar 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
12 mar 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
11 mar 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
08 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
07 mar 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
06 mar 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
05 mar 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
04 mar 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | - |
01 mar 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
29 feb 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
28 feb 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
27 feb 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
26 feb 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
23 feb 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
22 feb 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
21 feb 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
20 feb 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
16 feb 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
15 feb 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
14 feb 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
13 feb 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
12 feb 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |