Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
01 may 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
30 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
29 abr 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
26 abr 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
25 abr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
24 abr 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
23 abr 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
22 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
19 abr 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
18 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
17 abr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
16 abr 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
15 abr 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
12 abr 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
11 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
10 abr 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
09 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
08 abr 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
05 abr 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
04 abr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
03 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
02 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
01 abr 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
28 mar 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
27 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
26 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
25 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
22 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
21 mar 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
20 mar 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
19 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
18 mar 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
15 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
14 mar 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
13 mar 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
12 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
11 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
08 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
07 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
06 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
05 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
04 mar 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
01 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
29 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
28 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
27 feb 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
26 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
23 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
22 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
21 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
20 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
16 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
15 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
14 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
13 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
12 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
09 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
08 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
07 feb 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
06 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
05 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
02 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
01 feb 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
31 ene 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
30 ene 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
29 ene 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
26 ene 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
25 ene 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
24 ene 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
23 ene 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
22 ene 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
19 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
18 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
17 ene 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
16 ene 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
12 ene 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
11 ene 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
10 ene 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
09 ene 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
08 ene 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
05 ene 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
04 ene 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
03 ene 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
02 ene 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
29 dic 2023 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
28 dic 2023 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
27 dic 2023 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
26 dic 2023 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
22 dic 2023 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
21 dic 2023 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
20 dic 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
19 dic 2023 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
18 dic 2023 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
15 dic 2023 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
14 dic 2023 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
13 dic 2023 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
12 dic 2023 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |