Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,74 | - |
27 jun 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
26 jun 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
25 jun 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
24 jun 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
21 jun 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
20 jun 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
18 jun 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
17 jun 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
14 jun 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
13 jun 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
12 jun 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
11 jun 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 46,89 | - |
10 jun 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
07 jun 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
06 jun 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
05 jun 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
04 jun 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
03 jun 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
31 may 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
30 may 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
29 may 2024 | 45,86 | 45,86 | 45,86 | 45,86 | 45,86 | - |
28 may 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
24 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
23 may 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 45,79 | - |
22 may 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
21 may 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
20 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
17 may 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
16 may 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
15 may 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
14 may 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
13 may 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
10 may 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
09 may 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
08 may 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
07 may 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
06 may 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
03 may 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
02 may 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
01 may 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
30 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
29 abr 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
26 abr 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
25 abr 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
24 abr 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
23 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
22 abr 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
19 abr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
18 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
17 abr 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
16 abr 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
15 abr 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
12 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
11 abr 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 45,15 | - |
10 abr 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
09 abr 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
08 abr 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
05 abr 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
04 abr 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
03 abr 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
02 abr 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
01 abr 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
28 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
27 mar 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
26 mar 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
25 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
22 mar 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
21 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
20 mar 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
19 mar 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
18 mar 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
15 mar 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
14 mar 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
13 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
12 mar 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
11 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
08 mar 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
07 mar 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
06 mar 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
05 mar 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
04 mar 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
01 mar 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
29 feb 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
28 feb 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
27 feb 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
26 feb 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
23 feb 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
22 feb 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
21 feb 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
20 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
16 feb 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
15 feb 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
14 feb 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
13 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
12 feb 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
09 feb 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
08 feb 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
07 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
06 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |