Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
13 may 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
10 may 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
09 may 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
08 may 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
07 may 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
06 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
03 may 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
02 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
01 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
30 abr 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
29 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
26 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
25 abr 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
24 abr 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
23 abr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
22 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
19 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
18 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
17 abr 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
16 abr 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
15 abr 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
12 abr 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
11 abr 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
10 abr 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
09 abr 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
08 abr 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
05 abr 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
04 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
03 abr 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
02 abr 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
01 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
28 mar 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
27 mar 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
26 mar 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
25 mar 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
22 mar 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
21 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
20 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
19 mar 2024 | 44,67 | 44,67 | 44,67 | 44,67 | 44,67 | - |
18 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
15 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
14 mar 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
13 mar 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
12 mar 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
11 mar 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
08 mar 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
07 mar 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
06 mar 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
05 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
04 mar 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
01 mar 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
29 feb 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
28 feb 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
27 feb 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
26 feb 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
23 feb 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
22 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
21 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
20 feb 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
16 feb 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
15 feb 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
14 feb 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
13 feb 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
12 feb 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
09 feb 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
08 feb 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
07 feb 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
06 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
05 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
02 feb 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
01 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
31 ene 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
30 ene 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
29 ene 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
26 ene 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
25 ene 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
24 ene 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
23 ene 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
22 ene 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
19 ene 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
18 ene 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
17 ene 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
16 ene 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
12 ene 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
11 ene 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
10 ene 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
09 ene 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
08 ene 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
05 ene 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
04 ene 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
03 ene 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
02 ene 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
29 dic 2023 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
28 dic 2023 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
27 dic 2023 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
26 dic 2023 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
22 dic 2023 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
21 dic 2023 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |