Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
13 jun 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
12 jun 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
11 jun 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
10 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
07 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
06 jun 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
05 jun 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
04 jun 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
03 jun 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
31 may 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
30 may 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
29 may 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
28 may 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
24 may 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
23 may 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
22 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
21 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
20 may 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
17 may 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
16 may 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
15 may 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
14 may 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
13 may 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
10 may 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
09 may 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
08 may 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
07 may 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
06 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
03 may 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
02 may 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
01 may 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
30 abr 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
29 abr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
26 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
25 abr 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
24 abr 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
23 abr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
22 abr 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
19 abr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
18 abr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
17 abr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
16 abr 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
15 abr 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
12 abr 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
11 abr 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
10 abr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
09 abr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
08 abr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
05 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
04 abr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
03 abr 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
02 abr 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
01 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
28 mar 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
27 mar 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
26 mar 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
25 mar 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
22 mar 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
21 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
20 mar 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
19 mar 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
18 mar 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
15 mar 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
14 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
13 mar 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
12 mar 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
11 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
08 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
07 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
06 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
05 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
04 mar 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
01 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
29 feb 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
28 feb 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
27 feb 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
26 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
23 feb 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
22 feb 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
21 feb 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
20 feb 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
16 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
15 feb 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
14 feb 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
13 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
12 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
09 feb 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
08 feb 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
07 feb 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
06 feb 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
05 feb 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
02 feb 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
01 feb 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
31 ene 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
30 ene 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
29 ene 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
26 ene 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
25 ene 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
24 ene 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |