Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
17 may 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
16 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
15 may 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
14 may 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
13 may 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
10 may 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
09 may 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
08 may 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
07 may 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
06 may 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
03 may 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,70 | - |
02 may 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
01 may 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
30 abr 2024 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
29 abr 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
26 abr 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
25 abr 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
24 abr 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
23 abr 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
22 abr 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
19 abr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
18 abr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
17 abr 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
16 abr 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
15 abr 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
12 abr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
11 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
10 abr 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
09 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
08 abr 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
05 abr 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
04 abr 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
03 abr 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
02 abr 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
01 abr 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
28 mar 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
27 mar 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
26 mar 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
25 mar 2024 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
22 mar 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
21 mar 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
20 mar 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
19 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
18 mar 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
15 mar 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
14 mar 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
13 mar 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
12 mar 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
11 mar 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
08 mar 2024 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
07 mar 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
06 mar 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
05 mar 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
04 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
01 mar 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
29 feb 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
28 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
27 feb 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
26 feb 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
23 feb 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
22 feb 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
21 feb 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
20 feb 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
16 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
15 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
14 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
13 feb 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
12 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
09 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
08 feb 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
07 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
06 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
05 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
02 feb 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
01 feb 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
31 ene 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
30 ene 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
29 ene 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
26 ene 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
25 ene 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
24 ene 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
23 ene 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
22 ene 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
19 ene 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
18 ene 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
17 ene 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
16 ene 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
12 ene 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
11 ene 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
10 ene 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
09 ene 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
08 ene 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
05 ene 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
04 ene 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
03 ene 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
02 ene 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
29 dic 2023 | 47,43 | 47,43 | 47,43 | 47,43 | 47,43 | - |
28 dic 2023 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |