Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
02 jul 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
01 jul 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
28 jun 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
27 jun 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
26 jun 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
25 jun 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
24 jun 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
21 jun 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
20 jun 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
18 jun 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
17 jun 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
14 jun 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
13 jun 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
12 jun 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
11 jun 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
10 jun 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
07 jun 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
06 jun 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
05 jun 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
04 jun 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
03 jun 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
31 may 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
30 may 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
29 may 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
28 may 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
24 may 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
23 may 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
22 may 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
21 may 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
20 may 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
17 may 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
16 may 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
15 may 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
14 may 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
13 may 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
10 may 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
09 may 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
08 may 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
07 may 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
06 may 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
03 may 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
02 may 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
01 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
30 abr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
29 abr 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
26 abr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
25 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
24 abr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
23 abr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
22 abr 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
19 abr 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
18 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
17 abr 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
16 abr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
15 abr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
12 abr 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
11 abr 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
10 abr 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
09 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
08 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
05 abr 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
04 abr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
03 abr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
02 abr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
01 abr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
28 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
27 mar 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
26 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
25 mar 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
22 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
21 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
20 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
19 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
18 mar 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
15 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
14 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
13 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
12 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
11 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
08 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
07 mar 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
06 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
05 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
04 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
01 mar 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
29 feb 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
28 feb 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
27 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
26 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
23 feb 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
22 feb 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
21 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
20 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
16 feb 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
15 feb 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
14 feb 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
13 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
12 feb 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
09 feb 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |