Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
02 jul 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
01 jul 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
28 jun 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
27 jun 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
26 jun 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
25 jun 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
24 jun 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
21 jun 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 45,57 | - |
20 jun 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
18 jun 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
17 jun 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
14 jun 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
13 jun 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
12 jun 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
11 jun 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
10 jun 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
07 jun 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
06 jun 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
05 jun 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
04 jun 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
03 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
31 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
30 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
29 may 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
28 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
24 may 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
23 may 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
22 may 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
21 may 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
20 may 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
17 may 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
16 may 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
15 may 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
14 may 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
13 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
10 may 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
09 may 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
08 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
07 may 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
06 may 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
03 may 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
02 may 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
01 may 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
30 abr 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
29 abr 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
26 abr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
25 abr 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
24 abr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
23 abr 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
22 abr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
19 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
18 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
17 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
16 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
15 abr 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
12 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
11 abr 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
10 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
09 abr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
08 abr 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
05 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
04 abr 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
03 abr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
02 abr 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
01 abr 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
28 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
27 mar 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
26 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
25 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
22 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
21 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
20 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
19 mar 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
18 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
15 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
14 mar 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
13 mar 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
12 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
11 mar 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
08 mar 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
07 mar 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
06 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
05 mar 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
04 mar 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
01 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
29 feb 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
28 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
27 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
26 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
23 feb 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
22 feb 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
21 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
20 feb 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
16 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
15 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
14 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
13 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
12 feb 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
09 feb 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |