Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
02 jul 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
01 jul 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
28 jun 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
27 jun 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
26 jun 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
25 jun 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
24 jun 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
21 jun 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
20 jun 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
18 jun 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
17 jun 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
14 jun 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
13 jun 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
12 jun 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
11 jun 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
10 jun 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
07 jun 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
06 jun 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
05 jun 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
04 jun 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
03 jun 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
31 may 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
30 may 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
29 may 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
28 may 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
24 may 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
23 may 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
22 may 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
21 may 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
20 may 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
17 may 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
16 may 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
15 may 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
14 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
13 may 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
10 may 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
09 may 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
08 may 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
07 may 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
06 may 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
03 may 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
02 may 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
01 may 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
30 abr 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
29 abr 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
26 abr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
25 abr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
24 abr 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
23 abr 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
22 abr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
19 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
18 abr 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
17 abr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
16 abr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
15 abr 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
12 abr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
11 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
10 abr 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
09 abr 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
08 abr 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
05 abr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
04 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
03 abr 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
02 abr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
01 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
28 mar 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
27 mar 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
26 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
25 mar 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
22 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
21 mar 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
20 mar 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
19 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
18 mar 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
15 mar 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
14 mar 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
13 mar 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
12 mar 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
11 mar 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
08 mar 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
07 mar 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
06 mar 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
05 mar 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
04 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
01 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
29 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
28 feb 2024 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
27 feb 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
26 feb 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
23 feb 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
22 feb 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
21 feb 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
20 feb 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
16 feb 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
15 feb 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
14 feb 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
13 feb 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
12 feb 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
09 feb 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |