Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | 40 |
31 may 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
30 may 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
29 may 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
28 may 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
27 may 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
24 may 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
23 may 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
22 may 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
21 may 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
20 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
17 may 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
16 may 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
15 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
14 may 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
13 may 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
10 may 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
09 may 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
08 may 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
07 may 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
06 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
03 may 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
02 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
30 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
29 abr 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
26 abr 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
25 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
24 abr 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
23 abr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
22 abr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
18 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
17 abr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
16 abr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
15 abr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
12 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
11 abr 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
10 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
09 abr 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
08 abr 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
05 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
04 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
03 abr 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
02 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
28 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
27 mar 2024 | 43,04 | 43,04 | 42,67 | 42,67 | 42,67 | - |
26 mar 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
25 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
22 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
21 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
20 mar 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
19 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
18 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
15 mar 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
14 mar 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
13 mar 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
12 mar 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
11 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
08 mar 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
07 mar 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
06 mar 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
05 mar 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
04 mar 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
01 mar 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
29 feb 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
28 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
27 feb 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
26 feb 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
23 feb 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
22 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
21 feb 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
20 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
19 feb 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
16 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
15 feb 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
14 feb 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
13 feb 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
12 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
09 feb 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
08 feb 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
07 feb 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
06 feb 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
05 feb 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
02 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
01 feb 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
31 ene 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
30 ene 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
29 ene 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
26 ene 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
25 ene 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
24 ene 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
23 ene 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
22 ene 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
19 ene 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
18 ene 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
17 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
16 ene 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
15 ene 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
12 ene 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
11 ene 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |