Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
06 jun 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
05 jun 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
04 jun 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
03 jun 2024 | 48,78 | 48,78 | 48,50 | 48,50 | 48,50 | 10 |
31 may 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
30 may 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
29 may 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
28 may 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
27 may 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
24 may 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
23 may 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
22 may 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
21 may 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
20 may 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
17 may 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | - |
16 may 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
15 may 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
14 may 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
13 may 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
10 may 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
09 may 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
08 may 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
07 may 2024 | 51,71 | 52,25 | 51,71 | 52,25 | 52,25 | 5 |
06 may 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
03 may 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
02 may 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
30 abr 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
29 abr 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
26 abr 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
25 abr 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
24 abr 2024 | 50,78 | 51,03 | 50,78 | 51,03 | 51,03 | 25 |
23 abr 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
22 abr 2024 | 49,59 | 49,99 | 49,59 | 49,99 | 49,99 | 20 |
19 abr 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
18 abr 2024 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
17 abr 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
16 abr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
15 abr 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
12 abr 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
11 abr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
10 abr 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
09 abr 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
08 abr 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
05 abr 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
04 abr 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
03 abr 2024 | 53,15 | 53,36 | 53,15 | 53,36 | 53,36 | 3 |
02 abr 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
28 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
27 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
26 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
25 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
22 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
21 mar 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
20 mar 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
19 mar 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
18 mar 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
15 mar 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
14 mar 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
13 mar 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
12 mar 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
11 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
08 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
07 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
06 mar 2024 | 49,72 | 49,78 | 49,72 | 49,78 | 49,78 | 100 |
05 mar 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
04 mar 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
01 mar 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
29 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
28 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
27 feb 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
26 feb 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
23 feb 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
22 feb 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
21 feb 2024 | 44,97 | 44,97 | 44,81 | 44,81 | 44,81 | 14 |
20 feb 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
19 feb 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
16 feb 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
15 feb 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
14 feb 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
13 feb 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
12 feb 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
09 feb 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
08 feb 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
07 feb 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
06 feb 2024 | 46,35 | 46,60 | 46,35 | 46,60 | 46,60 | 280 |
05 feb 2024 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
02 feb 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
01 feb 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
31 ene 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
30 ene 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
29 ene 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
26 ene 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
25 ene 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
24 ene 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
23 ene 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
22 ene 2024 | 44,76 | 45,45 | 44,76 | 45,45 | 45,45 | 14 |
19 ene 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
18 ene 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
17 ene 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |