Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
13 jun 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
12 jun 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
11 jun 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
10 jun 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
07 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
06 jun 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
05 jun 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
04 jun 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
03 jun 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
31 may 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
30 may 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
29 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
28 may 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
24 may 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
23 may 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
22 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
21 may 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
20 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
17 may 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
16 may 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
15 may 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
14 may 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
13 may 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
10 may 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
09 may 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
08 may 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
07 may 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
06 may 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
03 may 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
02 may 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
01 may 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
30 abr 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
29 abr 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
26 abr 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
25 abr 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
24 abr 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
23 abr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
22 abr 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
19 abr 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
18 abr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
17 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
16 abr 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
15 abr 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
12 abr 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
11 abr 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
10 abr 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
09 abr 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
08 abr 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
05 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
04 abr 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
03 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
02 abr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
01 abr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
28 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
27 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
26 mar 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
25 mar 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
22 mar 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
21 mar 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
20 mar 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
19 mar 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
18 mar 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
15 mar 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
14 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
13 mar 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
12 mar 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
11 mar 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
08 mar 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
07 mar 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
06 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
05 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
04 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
01 mar 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
29 feb 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
28 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
27 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
26 feb 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
23 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
22 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
21 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
20 feb 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
16 feb 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
15 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
14 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
13 feb 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
12 feb 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
09 feb 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
08 feb 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
07 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
06 feb 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
05 feb 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
02 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
01 feb 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
31 ene 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
30 ene 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
29 ene 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
26 ene 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
25 ene 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
24 ene 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |