Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
20 jun 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
18 jun 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
17 jun 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
14 jun 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
13 jun 2024 | 47,32 | 47,32 | 47,32 | 47,32 | 47,32 | - |
12 jun 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
11 jun 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
10 jun 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
07 jun 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
06 jun 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
05 jun 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
04 jun 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
03 jun 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
31 may 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
30 may 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
29 may 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
28 may 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
24 may 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
23 may 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
22 may 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
21 may 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
20 may 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
17 may 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
16 may 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
15 may 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
14 may 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
13 may 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
10 may 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
09 may 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 45,48 | - |
08 may 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
07 may 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
06 may 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
03 may 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
02 may 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
01 may 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
30 abr 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
29 abr 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
26 abr 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
25 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
24 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
23 abr 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
22 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
19 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
18 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
17 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
16 abr 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
15 abr 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
12 abr 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
11 abr 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
10 abr 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
09 abr 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
08 abr 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
05 abr 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
04 abr 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
03 abr 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
02 abr 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
01 abr 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
28 mar 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
27 mar 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
26 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
25 mar 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
22 mar 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
21 mar 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
20 mar 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
19 mar 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
18 mar 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
15 mar 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
14 mar 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
13 mar 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
12 mar 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
11 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
08 mar 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
07 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
06 mar 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
05 mar 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
04 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
01 mar 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
29 feb 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
28 feb 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
27 feb 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
26 feb 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
23 feb 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
22 feb 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
21 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
20 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
16 feb 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
15 feb 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
14 feb 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
13 feb 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
12 feb 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
09 feb 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
08 feb 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
07 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
06 feb 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
05 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
02 feb 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
01 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
31 ene 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
30 ene 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |