Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
17 may 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
16 may 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
15 may 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
14 may 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
13 may 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
10 may 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
09 may 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
08 may 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
07 may 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
06 may 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
03 may 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
02 may 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
01 may 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
30 abr 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
29 abr 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
26 abr 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
25 abr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
24 abr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
23 abr 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
22 abr 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 51,38 | - |
19 abr 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
18 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
17 abr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
16 abr 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
15 abr 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
12 abr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
11 abr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
10 abr 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
09 abr 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
08 abr 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
05 abr 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
03 abr 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
02 abr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
01 abr 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
28 mar 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
27 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
26 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
25 mar 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
22 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
21 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
20 mar 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
19 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
18 mar 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
15 mar 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
14 mar 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
13 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
12 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
11 mar 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
08 mar 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
07 mar 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
06 mar 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
05 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
04 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
01 mar 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
29 feb 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
28 feb 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
27 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
26 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
23 feb 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
22 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
21 feb 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
20 feb 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
16 feb 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
15 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
14 feb 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
13 feb 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
12 feb 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
09 feb 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
08 feb 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
07 feb 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
06 feb 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
05 feb 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
02 feb 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
01 feb 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
31 ene 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
30 ene 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
29 ene 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
26 ene 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
25 ene 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | - |
24 ene 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
23 ene 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 49,34 | - |
22 ene 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
19 ene 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
18 ene 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
17 ene 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
16 ene 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
12 ene 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
11 ene 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
10 ene 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
09 ene 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
08 ene 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
05 ene 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 46,89 | - |
04 ene 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
03 ene 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
02 ene 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
29 dic 2023 | 48,21 | 48,21 | 48,21 | 48,21 | 48,21 | - |
28 dic 2023 | 48,48 | 48,48 | 48,48 | 48,48 | 48,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |