Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
27 jun 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
26 jun 2024 | 46,34 | 46,34 | 46,34 | 46,34 | 46,34 | - |
25 jun 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
24 jun 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
21 jun 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
20 jun 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
18 jun 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
17 jun 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
14 jun 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
13 jun 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
12 jun 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
11 jun 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
10 jun 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
07 jun 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
06 jun 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
05 jun 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
04 jun 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
03 jun 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
31 may 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
30 may 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
29 may 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
28 may 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
24 may 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
23 may 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
22 may 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
21 may 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
20 may 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
17 may 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
16 may 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
15 may 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
14 may 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
13 may 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
10 may 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
09 may 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
08 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
07 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
06 may 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
03 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
02 may 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
01 may 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
30 abr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
29 abr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
26 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
25 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
24 abr 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
23 abr 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
22 abr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
19 abr 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
18 abr 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
17 abr 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
16 abr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
15 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
12 abr 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
11 abr 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
10 abr 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
09 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
08 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
05 abr 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
04 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
03 abr 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
02 abr 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
01 abr 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
28 mar 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
27 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
26 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
25 mar 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
22 mar 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
21 mar 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
20 mar 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
19 mar 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
18 mar 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
15 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
14 mar 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
13 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
12 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
11 mar 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
08 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
07 mar 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
06 mar 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
05 mar 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
04 mar 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
01 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
29 feb 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
28 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
27 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
26 feb 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
23 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
22 feb 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
21 feb 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
20 feb 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
16 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
15 feb 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
14 feb 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
13 feb 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
12 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
09 feb 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
08 feb 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
07 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
06 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |