Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,20 | 44,31 | 44,01 | 44,01 | 44,01 | - |
27 jun 2024 | 44,50 | 44,90 | 44,40 | 44,40 | 44,40 | - |
26 jun 2024 | 45,30 | 45,51 | 45,30 | 45,51 | 45,51 | - |
25 jun 2024 | 45,20 | 45,40 | 45,20 | 45,21 | 45,21 | - |
24 jun 2024 | 44,50 | 45,40 | 44,50 | 45,31 | 45,31 | - |
21 jun 2024 | 45,90 | 46,00 | 45,31 | 45,31 | 45,31 | - |
20 jun 2024 | 46,30 | 46,60 | 46,30 | 46,60 | 46,60 | - |
19 jun 2024 | 46,50 | 46,70 | 46,50 | 46,60 | 46,60 | - |
18 jun 2024 | 45,60 | 46,71 | 45,60 | 46,71 | 46,71 | - |
17 jun 2024 | 46,80 | 46,80 | 46,50 | 46,60 | 46,60 | - |
14 jun 2024 | 47,00 | 47,01 | 46,60 | 46,90 | 46,90 | - |
13 jun 2024 | 45,90 | 46,90 | 45,90 | 46,90 | 46,90 | - |
12 jun 2024 | 46,80 | 46,90 | 46,70 | 46,90 | 46,90 | - |
11 jun 2024 | 47,70 | 47,70 | 47,31 | 47,31 | 47,31 | - |
10 jun 2024 | 47,60 | 48,10 | 47,50 | 48,10 | 48,10 | - |
07 jun 2024 | 46,80 | 47,51 | 46,80 | 47,51 | 47,51 | - |
06 jun 2024 | 47,40 | 48,01 | 47,40 | 47,81 | 47,81 | 150 |
05 jun 2024 | 47,20 | 47,31 | 46,70 | 47,31 | 47,31 | - |
04 jun 2024 | 47,20 | 47,20 | 46,00 | 46,40 | 46,40 | - |
03 jun 2024 | 47,80 | 47,90 | 47,01 | 47,01 | 47,01 | - |
31 may 2024 | 46,40 | 47,40 | 46,00 | 47,40 | 47,40 | - |
30 may 2024 | 46,90 | 47,90 | 46,90 | 47,61 | 47,61 | - |
29 may 2024 | 46,60 | 47,42 | 46,60 | 47,42 | 47,42 | - |
28 may 2024 | 48,50 | 48,70 | 47,94 | 48,03 | 48,03 | - |
27 may 2024 | 48,40 | 48,60 | 48,40 | 48,60 | 48,60 | - |
24 may 2024 | 47,70 | 48,59 | 47,50 | 48,42 | 48,42 | - |
23 may 2024 | 49,00 | 49,30 | 47,20 | 48,05 | 48,05 | - |
22 may 2024 | 51,20 | 51,20 | 50,11 | 50,11 | 50,11 | - |
21 may 2024 | 51,20 | 52,00 | 50,77 | 50,77 | 50,77 | - |
20 may 2024 | 52,00 | 52,48 | 51,80 | 52,22 | 52,22 | - |
17 may 2024 | 51,20 | 52,71 | 51,20 | 52,41 | 52,41 | - |
16 may 2024 | 51,20 | 51,44 | 50,40 | 51,38 | 51,38 | - |
15 may 2024 | 51,40 | 51,40 | 50,61 | 50,76 | 50,76 | - |
14 may 2024 | 49,80 | 50,79 | 49,80 | 50,79 | 50,79 | - |
13 may 2024 | 49,60 | 50,62 | 49,60 | 50,62 | 50,62 | - |
10 may 2024 | 49,60 | 49,90 | 49,51 | 49,51 | 49,51 | - |
09 may 2024 | 48,60 | 49,29 | 48,53 | 49,22 | 49,22 | - |
08 may 2024 | 49,10 | 49,60 | 48,70 | 49,55 | 49,55 | - |
07 may 2024 | 49,60 | 49,60 | 48,19 | 48,83 | 48,83 | - |
06 may 2024 | 49,40 | 50,17 | 49,40 | 50,17 | 50,17 | - |
03 may 2024 | 47,60 | 49,17 | 47,60 | 49,17 | 49,17 | - |
02 may 2024 | 45,60 | 47,62 | 45,60 | 47,62 | 47,62 | - |
30 abr 2024 | 45,70 | 45,70 | 45,29 | 45,29 | 45,29 | - |
29 abr 2024 | 46,20 | 46,20 | 45,40 | 45,76 | 45,76 | - |
26 abr 2024 | 48,60 | 48,60 | 47,13 | 47,13 | 47,13 | - |
25 abr 2024 | 46,60 | 46,90 | 46,37 | 46,37 | 46,37 | - |
24 abr 2024 | 47,20 | 47,50 | 47,00 | 47,13 | 47,13 | - |
23 abr 2024 | 46,60 | 47,05 | 46,50 | 47,05 | 47,05 | - |
22 abr 2024 | 45,30 | 46,17 | 45,30 | 46,17 | 46,17 | - |
19 abr 2024 | 45,40 | 45,40 | 44,90 | 44,90 | 44,90 | - |
18 abr 2024 | 45,80 | 45,90 | 45,75 | 45,78 | 45,78 | - |
17 abr 2024 | 45,50 | 45,90 | 45,15 | 45,15 | 45,15 | - |
16 abr 2024 | 46,00 | 46,30 | 45,90 | 46,28 | 46,28 | - |
15 abr 2024 | 46,30 | 46,60 | 46,26 | 46,26 | 46,26 | - |
12 abr 2024 | 46,70 | 46,90 | 45,97 | 45,97 | 45,97 | - |
11 abr 2024 | 45,60 | 46,62 | 45,60 | 46,58 | 46,58 | - |
10 abr 2024 | 45,00 | 45,37 | 45,00 | 45,24 | 45,24 | - |
09 abr 2024 | 45,00 | 45,00 | 44,60 | 44,94 | 44,94 | - |
08 abr 2024 | 44,20 | 45,02 | 44,20 | 44,85 | 44,85 | - |
05 abr 2024 | 43,90 | 44,19 | 43,70 | 44,17 | 44,17 | - |
04 abr 2024 | 45,10 | 45,30 | 44,69 | 44,69 | 44,69 | - |
03 abr 2024 | 45,00 | 45,63 | 44,90 | 45,63 | 45,63 | - |
02 abr 2024 | 43,60 | 45,36 | 43,60 | 45,36 | 45,36 | - |
28 mar 2024 | 40,70 | 41,13 | 40,50 | 40,81 | 40,81 | - |
27 mar 2024 | 40,90 | 41,10 | 39,91 | 39,91 | 39,91 | - |
26 mar 2024 | 41,90 | 41,90 | 41,30 | 41,30 | 41,30 | - |
25 mar 2024 | 41,50 | 41,50 | 41,19 | 41,19 | 41,19 | - |
22 mar 2024 | 41,60 | 41,80 | 41,60 | 41,68 | 41,68 | - |
21 mar 2024 | 40,90 | 41,50 | 40,90 | 41,16 | 41,16 | - |
20 mar 2024 | 40,70 | 40,90 | 40,70 | 40,85 | 40,85 | - |
19 mar 2024 | 39,80 | 40,71 | 39,80 | 40,71 | 40,71 | - |
18 mar 2024 | 39,90 | 40,56 | 39,90 | 40,56 | 40,56 | - |
15 mar 2024 | 40,30 | 40,30 | 39,90 | 40,13 | 40,13 | - |
14 mar 2024 | 40,60 | 40,70 | 40,04 | 40,04 | 40,04 | - |
13 mar 2024 | 40,20 | 41,17 | 40,20 | 41,17 | 41,17 | - |
12 mar 2024 | 39,90 | 40,48 | 39,90 | 40,48 | 40,48 | - |
11 mar 2024 | 40,26 | 40,30 | 39,44 | 39,44 | 39,44 | - |
08 mar 2024 | 39,66 | 39,76 | 39,66 | 39,71 | 39,71 | - |
07 mar 2024 | 38,86 | 39,51 | 38,86 | 39,51 | 39,51 | - |
06 mar 2024 | 39,46 | 39,66 | 39,32 | 39,34 | 39,34 | - |
05 mar 2024 | 38,96 | 39,06 | 38,56 | 38,89 | 38,89 | - |
04 mar 2024 | 39,96 | 40,76 | 39,22 | 39,22 | 39,22 | - |
01 mar 2024 | 41,65 | 41,65 | 41,59 | 41,62 | 41,62 | - |
29 feb 2024 | 41,15 | 41,65 | 41,15 | 41,21 | 41,21 | - |
28 feb 2024 | 40,76 | 41,09 | 40,65 | 40,77 | 40,77 | - |
27 feb 2024 | 42,15 | 42,35 | 40,42 | 40,62 | 40,62 | - |
26 feb 2024 | 43,26 | 43,56 | 41,72 | 41,72 | 41,72 | - |
23 feb 2024 | 42,35 | 43,36 | 42,15 | 43,31 | 43,31 | - |
22 feb 2024 | 39,96 | 41,15 | 39,96 | 40,83 | 40,83 | - |
21 feb 2024 | 38,96 | 39,16 | 38,54 | 38,69 | 38,69 | - |
20 feb 2024 | 38,36 | 38,36 | 38,07 | 38,17 | 38,17 | - |
19 feb 2024 | 38,76 | 38,76 | 38,56 | 38,58 | 38,58 | - |
16 feb 2024 | 38,16 | 38,69 | 38,16 | 38,41 | 38,41 | - |
15 feb 2024 | 37,76 | 37,90 | 37,56 | 37,90 | 37,90 | - |
14 feb 2024 | 37,36 | 37,76 | 37,36 | 37,63 | 37,63 | - |
13 feb 2024 | 37,06 | 37,26 | 36,86 | 36,97 | 36,97 | 7 |
12 feb 2024 | 36,56 | 37,63 | 36,36 | 37,04 | 37,04 | - |
09 feb 2024 | 35,86 | 36,20 | 35,86 | 36,17 | 36,17 | - |
08 feb 2024 | 35,76 | 36,21 | 35,76 | 36,00 | 36,00 | - |
07 feb 2024 | 35,36 | 36,24 | 35,26 | 36,24 | 36,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |