Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
26 mar 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
25 mar 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
22 mar 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
21 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
20 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
19 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
15 mar 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
14 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
13 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
12 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
11 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
08 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
07 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
06 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
05 mar 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
04 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
01 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
29 feb 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
28 feb 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
27 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
26 feb 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
23 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
22 feb 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
21 feb 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
20 feb 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
15 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
14 feb 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
13 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
12 feb 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
09 feb 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
08 feb 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
07 feb 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
06 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
02 feb 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
01 feb 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
31 ene 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
30 ene 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
29 ene 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
26 ene 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
25 ene 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
24 ene 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
23 ene 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
22 ene 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
19 ene 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
18 ene 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
17 ene 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
16 ene 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
11 ene 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
10 ene 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
09 ene 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
08 ene 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
05 ene 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,61 | - |
04 ene 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
03 ene 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
02 ene 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
29 dic 2023 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
28 dic 2023 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
27 dic 2023 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
26 dic 2023 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
22 dic 2023 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
21 dic 2023 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
20 dic 2023 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | - |
19 dic 2023 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
18 dic 2023 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
15 dic 2023 | 49,79 | 49,79 | 49,79 | 49,79 | 49,79 | - |
14 dic 2023 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
13 dic 2023 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
11 dic 2023 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
08 dic 2023 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
07 dic 2023 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
06 dic 2023 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
05 dic 2023 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | - |
04 dic 2023 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
01 dic 2023 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
30 nov 2023 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
29 nov 2023 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
28 nov 2023 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
27 nov 2023 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
24 nov 2023 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
21 nov 2023 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
17 nov 2023 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
16 nov 2023 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
15 nov 2023 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
14 nov 2023 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
13 nov 2023 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
10 nov 2023 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
09 nov 2023 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
08 nov 2023 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
07 nov 2023 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
06 nov 2023 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
03 nov 2023 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
01 nov 2023 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
31 oct 2023 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |