Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 50,66 | 51,10 | 50,66 | 51,10 | 51,10 | 430 |
19 jun 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
18 jun 2024 | 50,19 | 50,65 | 50,19 | 50,65 | 50,65 | 80 |
17 jun 2024 | 49,23 | 49,78 | 49,23 | 49,78 | 49,78 | 65 |
14 jun 2024 | 48,97 | 49,44 | 48,97 | 49,26 | 49,26 | 191 |
13 jun 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
12 jun 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
11 jun 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
10 jun 2024 | 49,51 | 50,00 | 49,51 | 50,00 | 50,00 | 25 |
07 jun 2024 | 48,64 | 49,06 | 48,64 | 48,97 | 48,97 | 284 |
06 jun 2024 | 49,12 | 50,02 | 49,12 | 50,02 | 50,02 | 73 |
05 jun 2024 | 48,26 | 49,57 | 48,26 | 49,57 | 49,57 | 80 |
04 jun 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
03 jun 2024 | 48,46 | 48,66 | 48,46 | 48,66 | 48,66 | 300 |
31 may 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
30 may 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
29 may 2024 | 48,03 | 48,47 | 47,90 | 47,90 | 47,90 | 40 |
28 may 2024 | 49,22 | 49,22 | 48,85 | 48,85 | 48,85 | 40 |
27 may 2024 | 49,29 | 49,29 | 49,04 | 49,04 | 49,04 | 70 |
24 may 2024 | 49,04 | 49,25 | 49,04 | 49,25 | 49,25 | 31 |
23 may 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
22 may 2024 | 50,10 | 50,18 | 50,10 | 50,18 | 50,18 | 100 |
21 may 2024 | 50,07 | 50,59 | 50,07 | 50,59 | 50,59 | 25 |
20 may 2024 | 49,63 | 50,23 | 49,63 | 50,23 | 50,23 | - |
17 may 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
16 may 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
15 may 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
14 may 2024 | 50,11 | 50,11 | 49,90 | 49,90 | 49,90 | 99 |
13 may 2024 | 50,33 | 50,50 | 50,33 | 50,50 | 50,50 | 80 |
10 may 2024 | 50,79 | 50,79 | 50,79 | 50,79 | 50,79 | - |
09 may 2024 | 50,79 | 51,56 | 50,79 | 51,56 | 51,56 | 100 |
08 may 2024 | 51,54 | 52,13 | 51,54 | 52,13 | 52,13 | 9 |
07 may 2024 | 51,29 | 52,40 | 51,29 | 52,40 | 52,40 | 100 |
06 may 2024 | 50,81 | 51,21 | 50,81 | 51,21 | 51,21 | 60 |
03 may 2024 | 50,24 | 50,24 | 50,24 | 50,24 | 50,24 | - |
02 may 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
30 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
29 abr 2024 | 51,52 | 52,39 | 51,52 | 52,39 | 52,39 | 100 |
26 abr 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | 30 |
25 abr 2024 | 50,57 | 50,57 | 50,57 | 50,57 | 50,57 | - |
24 abr 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 50,35 | - |
23 abr 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
22 abr 2024 | 49,19 | 49,99 | 49,19 | 49,89 | 49,89 | 480 |
19 abr 2024 | 49,34 | 49,64 | 49,34 | 49,44 | 49,44 | 140 |
18 abr 2024 | 50,16 | 50,21 | 50,16 | 50,21 | 50,21 | 20 |
17 abr 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
16 abr 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
15 abr 2024 | 51,55 | 51,55 | 51,43 | 51,43 | 51,43 | 9 |
12 abr 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
11 abr 2024 | 51,63 | 52,07 | 51,63 | 52,07 | 52,07 | 24 |
10 abr 2024 | 51,73 | 51,83 | 51,73 | 51,83 | 51,83 | 5 |
09 abr 2024 | 51,33 | 51,59 | 51,33 | 51,59 | 51,59 | 120 |
08 abr 2024 | 51,65 | 52,27 | 51,65 | 52,27 | 52,27 | 8 |
05 abr 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
04 abr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
03 abr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
02 abr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
28 mar 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
27 mar 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
26 mar 2024 | 52,23 | 52,97 | 52,23 | 52,97 | 52,97 | 80 |
25 mar 2024 | 52,50 | 52,82 | 52,50 | 52,81 | 52,81 | 120 |
22 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
21 mar 2024 | 51,62 | 52,89 | 51,62 | 52,89 | 52,89 | 2 |
20 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
19 mar 2024 | 51,06 | 51,85 | 51,06 | 51,85 | 51,85 | 5 |
18 mar 2024 | 52,05 | 52,05 | 51,77 | 51,77 | 51,77 | 265 |
15 mar 2024 | 51,31 | 51,90 | 51,31 | 51,90 | 51,90 | 200 |
14 mar 2024 | 50,96 | 52,14 | 50,96 | 52,14 | 52,14 | 243 |
13 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
12 mar 2024 | 49,45 | 50,10 | 49,45 | 50,10 | 50,10 | 180 |
11 mar 2024 | 49,74 | 50,10 | 49,74 | 50,10 | 50,10 | 40 |
08 mar 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
07 mar 2024 | 49,19 | 50,55 | 49,19 | 50,55 | 50,55 | 40 |
06 mar 2024 | 49,10 | 49,10 | 49,10 | 49,10 | 49,10 | - |
05 mar 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
04 mar 2024 | 48,83 | 49,79 | 48,83 | 49,79 | 49,79 | 40 |
01 mar 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,65 | - |
29 feb 2024 | 49,10 | 49,18 | 48,98 | 48,98 | 48,98 | 205 |
28 feb 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
27 feb 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
26 feb 2024 | 47,11 | 48,00 | 47,11 | 48,00 | 48,00 | 50 |
23 feb 2024 | 43,21 | 43,36 | 42,38 | 43,36 | 43,36 | 550 |
22 feb 2024 | 44,62 | 45,67 | 44,62 | 45,67 | 45,67 | 122 |
21 feb 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
20 feb 2024 | 44,78 | 45,69 | 44,78 | 45,69 | 45,69 | 375 |
19 feb 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
16 feb 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
15 feb 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
14 feb 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 45,48 | - |
13 feb 2024 | 46,72 | 46,72 | 45,96 | 45,96 | 45,96 | 60 |
12 feb 2024 | 46,61 | 47,73 | 46,61 | 46,79 | 46,79 | 250 |
09 feb 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
08 feb 2024 | 46,63 | 47,01 | 46,63 | 47,01 | 47,01 | 20 |
07 feb 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
06 feb 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
05 feb 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
02 feb 2024 | 44,40 | 46,19 | 44,40 | 46,19 | 46,19 | 58 |
01 feb 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
31 ene 2024 | 45,07 | 46,08 | 45,07 | 46,08 | 46,08 | 16 |
30 ene 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |