Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
13 jun 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
12 jun 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
11 jun 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
10 jun 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
07 jun 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
06 jun 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
05 jun 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
04 jun 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
03 jun 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
31 may 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
30 may 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
29 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
28 may 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
24 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
23 may 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
22 may 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
21 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
20 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
17 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
16 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
15 may 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
14 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
13 may 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
10 may 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
09 may 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
08 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
07 may 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
06 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
03 may 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
02 may 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
01 may 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
30 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
29 abr 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
26 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
25 abr 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
24 abr 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
23 abr 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
22 abr 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
19 abr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
18 abr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
17 abr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
16 abr 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
15 abr 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
12 abr 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
11 abr 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
10 abr 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
09 abr 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
08 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
05 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
04 abr 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
03 abr 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
02 abr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
01 abr 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
28 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
27 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
26 mar 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
25 mar 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
22 mar 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
21 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
20 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
19 mar 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
18 mar 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
15 mar 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
14 mar 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
13 mar 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
12 mar 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
11 mar 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
08 mar 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
07 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
06 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
05 mar 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
04 mar 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
01 mar 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
29 feb 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
28 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
27 feb 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
26 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
23 feb 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
22 feb 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
21 feb 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
20 feb 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
16 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
15 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
14 feb 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
13 feb 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
12 feb 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
09 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
08 feb 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
07 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
06 feb 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
05 feb 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
02 feb 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
01 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
31 ene 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
30 ene 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
29 ene 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
26 ene 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
25 ene 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
24 ene 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |