Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
13 jun 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
12 jun 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
11 jun 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
10 jun 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
07 jun 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
06 jun 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
05 jun 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
04 jun 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
03 jun 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
31 may 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
30 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
29 may 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
28 may 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
24 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
23 may 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
22 may 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
21 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
20 may 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
17 may 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
16 may 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
15 may 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
14 may 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
13 may 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
10 may 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
09 may 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
08 may 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
07 may 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
06 may 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
03 may 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
02 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
01 may 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
30 abr 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
29 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
26 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
25 abr 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
24 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
23 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
22 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
19 abr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
18 abr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
17 abr 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
16 abr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
15 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
12 abr 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
11 abr 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
10 abr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
09 abr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
08 abr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
05 abr 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
04 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
03 abr 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
02 abr 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
01 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
28 mar 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
27 mar 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
26 mar 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
25 mar 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
22 mar 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
21 mar 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
20 mar 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
19 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
18 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
15 mar 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
14 mar 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
13 mar 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
12 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
11 mar 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
08 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
07 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
06 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
05 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
04 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
01 mar 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
29 feb 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
28 feb 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
27 feb 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
26 feb 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
23 feb 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
22 feb 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
21 feb 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
20 feb 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
16 feb 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
15 feb 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
14 feb 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
13 feb 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
12 feb 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
09 feb 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
08 feb 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
07 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
06 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
05 feb 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
02 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
01 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
31 ene 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
30 ene 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
29 ene 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
26 ene 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
25 ene 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
24 ene 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |