Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
28 may 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
27 may 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
24 may 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
23 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
22 may 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
21 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
20 may 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
17 may 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
16 may 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
15 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
14 may 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
13 may 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
10 may 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
09 may 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
08 may 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
07 may 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
06 may 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
03 may 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
02 may 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
30 abr 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
29 abr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
26 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
25 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
24 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
23 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
22 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
19 abr 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
18 abr 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
17 abr 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
16 abr 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
15 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
12 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
11 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
10 abr 2024 | 40,24 | 40,30 | 40,24 | 40,30 | 40,30 | - |
09 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
08 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
05 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
04 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
03 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
02 abr 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
28 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
27 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
26 mar 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
25 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
22 mar 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
21 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
20 mar 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
19 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
18 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
15 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
14 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
13 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
12 mar 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
11 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
08 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
07 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
06 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
05 mar 2024 | 42,24 | 42,24 | 41,86 | 41,86 | 41,86 | 243 |
04 mar 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
01 mar 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
29 feb 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
28 feb 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
27 feb 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
26 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
23 feb 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
22 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
21 feb 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
20 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
19 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
16 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
15 feb 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
14 feb 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
13 feb 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
12 feb 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
09 feb 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
08 feb 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
07 feb 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
06 feb 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
05 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
02 feb 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
01 feb 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
31 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
30 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
29 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
26 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
25 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
24 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
23 ene 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
22 ene 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
19 ene 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
18 ene 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
17 ene 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
16 ene 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
15 ene 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
12 ene 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
11 ene 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
10 ene 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
09 ene 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
08 ene 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |