Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
27 jun 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
26 jun 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
25 jun 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
24 jun 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
21 jun 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
20 jun 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
18 jun 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
17 jun 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
14 jun 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | - |
13 jun 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
12 jun 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
11 jun 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
10 jun 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
07 jun 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
06 jun 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
05 jun 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
04 jun 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
03 jun 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
31 may 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
30 may 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
29 may 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
28 may 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
24 may 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
23 may 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
22 may 2024 | 45,68 | 45,68 | 45,68 | 45,68 | 45,68 | - |
21 may 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
20 may 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
17 may 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
16 may 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
15 may 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
14 may 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
13 may 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
10 may 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
09 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
08 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
07 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
06 may 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
03 may 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
02 may 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
01 may 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
30 abr 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
29 abr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
26 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
25 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
24 abr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
23 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
22 abr 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
19 abr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
18 abr 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
17 abr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
16 abr 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
15 abr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
12 abr 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
11 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
10 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
09 abr 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
08 abr 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
05 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
04 abr 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
03 abr 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
02 abr 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
01 abr 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
28 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
27 mar 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
26 mar 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
25 mar 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
22 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
21 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
20 mar 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
19 mar 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
18 mar 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
15 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
14 mar 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
13 mar 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
12 mar 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
11 mar 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
08 mar 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
07 mar 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
06 mar 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
05 mar 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
04 mar 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
01 mar 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
29 feb 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
28 feb 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
27 feb 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
26 feb 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
23 feb 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
22 feb 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
21 feb 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
20 feb 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
16 feb 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
15 feb 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
14 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
13 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
12 feb 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
09 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
08 feb 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
07 feb 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
06 feb 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |