Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
17 may 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
16 may 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
15 may 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
14 may 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
13 may 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
10 may 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
09 may 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
08 may 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
07 may 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
06 may 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
03 may 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
02 may 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
01 may 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
30 abr 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
29 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
26 abr 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
25 abr 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
24 abr 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
23 abr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
22 abr 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
19 abr 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
18 abr 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
17 abr 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
16 abr 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
15 abr 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
12 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
11 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
10 abr 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
09 abr 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
08 abr 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
05 abr 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
04 abr 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
03 abr 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
02 abr 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
01 abr 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
28 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
27 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
26 mar 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
25 mar 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
22 mar 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
21 mar 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
20 mar 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
19 mar 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
18 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
15 mar 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
14 mar 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
13 mar 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
12 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
11 mar 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
08 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
07 mar 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
06 mar 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
05 mar 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
04 mar 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
01 mar 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
29 feb 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
28 feb 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
27 feb 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
26 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
23 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
22 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
21 feb 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
20 feb 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
16 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
15 feb 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
14 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
13 feb 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
12 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
09 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
08 feb 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
07 feb 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
06 feb 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
05 feb 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
02 feb 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
01 feb 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
31 ene 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
30 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
29 ene 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
26 ene 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
25 ene 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
24 ene 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
23 ene 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
22 ene 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
19 ene 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
18 ene 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
17 ene 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
16 ene 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
12 ene 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
11 ene 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
10 ene 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
09 ene 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
08 ene 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
05 ene 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
04 ene 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
03 ene 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
02 ene 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
29 dic 2023 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
28 dic 2023 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
27 dic 2023 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |