Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 44,05 | 43,70 | 43,25 | 43,50 | 43,50 | 44 |
26 jun 2024 | 44,05 | 44,10 | 42,90 | 43,55 | 43,55 | - |
25 jun 2024 | 43,30 | 43,95 | 43,30 | 43,95 | 43,95 | - |
24 jun 2024 | 43,15 | 43,30 | 42,80 | 43,20 | 43,20 | - |
21 jun 2024 | 43,65 | 43,65 | 43,10 | 43,15 | 43,15 | - |
20 jun 2024 | 43,40 | 43,65 | 42,95 | 43,65 | 43,65 | - |
19 jun 2024 | 43,30 | 43,75 | 43,25 | 43,40 | 43,40 | - |
18 jun 2024 | 43,55 | 43,55 | 43,25 | 43,35 | 43,35 | - |
17 jun 2024 | 42,85 | 43,50 | 42,85 | 43,45 | 43,45 | - |
14 jun 2024 | 42,85 | 42,85 | 42,40 | 42,80 | 42,80 | - |
13 jun 2024 | 43,70 | 43,70 | 42,65 | 42,80 | 42,80 | - |
12 jun 2024 | 43,70 | 43,75 | 43,25 | 43,70 | 43,70 | - |
11 jun 2024 | 43,80 | 43,95 | 43,50 | 43,60 | 43,60 | - |
10 jun 2024 | 43,55 | 43,80 | 43,40 | 43,80 | 43,80 | 44 |
07 jun 2024 | 43,85 | 44,15 | 43,60 | 43,80 | 43,80 | - |
06 jun 2024 | 43,30 | 44,00 | 43,30 | 43,95 | 43,95 | - |
05 jun 2024 | 43,65 | 43,90 | 43,55 | 43,70 | 43,70 | - |
04 jun 2024 | 43,75 | 44,05 | 43,65 | 43,70 | 43,70 | - |
03 jun 2024 | 44,30 | 44,30 | 43,65 | 43,70 | 43,70 | - |
31 may 2024 | 43,65 | 44,20 | 43,30 | 44,20 | 44,20 | - |
30 may 2024 | 43,35 | 43,65 | 43,10 | 43,65 | 43,65 | - |
29 may 2024 | 43,70 | 43,85 | 43,30 | 43,45 | 43,45 | - |
28 may 2024 | 44,00 | 44,20 | 43,70 | 43,75 | 43,75 | - |
27 may 2024 | 44,20 | 44,20 | 43,80 | 44,00 | 44,00 | - |
24 may 2024 | 44,65 | 44,65 | 44,20 | 44,20 | 44,20 | - |
23 may 2024 | 46,00 | 46,00 | 44,65 | 44,70 | 44,70 | - |
22 may 2024 | 45,95 | 46,05 | 45,65 | 45,85 | 45,85 | - |
21 may 2024 | 46,65 | 46,70 | 45,80 | 45,95 | 45,95 | - |
20 may 2024 | 46,65 | 46,85 | 46,40 | 46,65 | 46,65 | - |
17 may 2024 | 46,45 | 46,60 | 46,40 | 46,60 | 46,60 | - |
16 may 2024 | 46,85 | 47,10 | 46,55 | 46,55 | 46,55 | - |
15 may 2024 | 46,35 | 46,85 | 46,30 | 46,85 | 46,85 | - |
14 may 2024 | 46,55 | 46,65 | 46,30 | 46,35 | 46,35 | - |
13 may 2024 | 47,05 | 47,05 | 46,30 | 46,65 | 46,65 | - |
10 may 2024 | 47,50 | 47,55 | 46,90 | 47,05 | 47,05 | - |
09 may 2024 | 46,75 | 47,45 | 46,75 | 47,40 | 47,40 | - |
08 may 2024 | 46,85 | 46,90 | 46,55 | 46,75 | 46,75 | - |
07 may 2024 | 47,55 | 47,65 | 46,85 | 46,85 | 46,85 | - |
06 may 2024 | 47,05 | 47,70 | 47,05 | 47,45 | 47,45 | - |
03 may 2024 | 46,40 | 47,25 | 46,40 | 47,00 | 47,00 | - |
02 may 2024 | 44,80 | 46,50 | 44,80 | 46,25 | 46,25 | - |
30 abr 2024 | 44,40 | 45,40 | 43,20 | 43,70 | 43,70 | - |
29 abr 2024 | 43,10 | 43,35 | 43,05 | 43,35 | 43,35 | - |
26 abr 2024 | 42,45 | 43,10 | 42,45 | 43,10 | 43,10 | - |
25 abr 2024 | 42,95 | 42,95 | 42,10 | 42,35 | 42,35 | - |
24 abr 2024 | 42,80 | 43,10 | 42,80 | 42,95 | 42,95 | - |
23 abr 2024 | 42,35 | 42,75 | 42,35 | 42,70 | 42,70 | - |
22 abr 2024 | 41,85 | 42,30 | 41,85 | 42,25 | 42,25 | - |
19 abr 2024 | 41,70 | 41,95 | 41,70 | 41,85 | 41,85 | - |
18 abr 2024 | 41,90 | 42,00 | 41,70 | 41,80 | 41,80 | - |
17 abr 2024 | 41,60 | 41,90 | 41,45 | 41,90 | 41,90 | 3 |
16 abr 2024 | 41,60 | 41,65 | 41,30 | 41,65 | 41,65 | - |
15 abr 2024 | 41,85 | 42,05 | 41,65 | 41,65 | 41,65 | - |
12 abr 2024 | 42,05 | 42,05 | 41,65 | 41,65 | 41,65 | 5 |
11 abr 2024 | 41,60 | 42,10 | 41,60 | 42,10 | 42,10 | - |
10 abr 2024 | 41,70 | 41,80 | 41,30 | 41,60 | 41,60 | - |
09 abr 2024 | 41,80 | 41,85 | 41,65 | 41,65 | 41,65 | - |
08 abr 2024 | 42,25 | 42,30 | 41,85 | 41,85 | 41,85 | - |
05 abr 2024 | 41,85 | 42,40 | 41,85 | 42,30 | 42,30 | - |
04 abr 2024 | 42,00 | 42,35 | 41,85 | 41,85 | 41,85 | - |
03 abr 2024 | 42,20 | 42,20 | 41,80 | 41,90 | 41,90 | - |
02 abr 2024 | 42,60 | 42,60 | 42,15 | 42,25 | 42,25 | - |
28 mar 2024 | 42,70 | 42,70 | 42,44 | 42,58 | 42,58 | - |
27 mar 2024 | 42,26 | 42,84 | 42,26 | 42,64 | 42,64 | - |
26 mar 2024 | 42,40 | 42,76 | 42,24 | 42,24 | 42,24 | - |
25 mar 2024 | 41,76 | 42,42 | 41,72 | 42,38 | 42,38 | - |
22 mar 2024 | 42,10 | 42,10 | 41,64 | 41,88 | 41,88 | - |
21 mar 2024 | 42,24 | 42,24 | 41,86 | 42,12 | 42,12 | - |
20 mar 2024 | 41,96 | 42,10 | 41,68 | 42,10 | 42,10 | 200 |
19 mar 2024 | 42,26 | 42,26 | 41,90 | 41,98 | 41,98 | - |
18 mar 2024 | 42,30 | 42,40 | 42,06 | 42,22 | 42,22 | - |
15 mar 2024 | 42,32 | 42,52 | 42,24 | 42,30 | 42,30 | - |
14 mar 2024 | 42,70 | 42,70 | 42,26 | 42,32 | 42,32 | - |
13 mar 2024 | 42,96 | 42,98 | 42,40 | 42,60 | 42,60 | - |
12 mar 2024 | 41,90 | 42,94 | 41,76 | 42,94 | 42,94 | - |
11 mar 2024 | 41,14 | 41,86 | 41,14 | 41,80 | 41,80 | - |
08 mar 2024 | 41,36 | 41,36 | 40,96 | 41,26 | 41,26 | 1 |
07 mar 2024 | 41,40 | 41,40 | 40,92 | 41,36 | 41,36 | - |
06 mar 2024 | 41,90 | 41,92 | 41,42 | 41,42 | 41,42 | - |
05 mar 2024 | 42,10 | 42,10 | 41,60 | 41,88 | 41,88 | - |
04 mar 2024 | 42,72 | 42,72 | 42,02 | 42,22 | 42,22 | - |
01 mar 2024 | 43,88 | 43,88 | 42,22 | 42,44 | 42,44 | - |
29 feb 2024 | 43,24 | 44,98 | 43,24 | 43,82 | 43,82 | - |
28 feb 2024 | 43,44 | 44,36 | 43,44 | 44,34 | 44,34 | - |
27 feb 2024 | 43,66 | 43,66 | 43,38 | 43,40 | 43,40 | - |
26 feb 2024 | 43,58 | 43,92 | 43,58 | 43,68 | 43,68 | - |
23 feb 2024 | 44,24 | 44,24 | 43,68 | 43,70 | 43,70 | - |
22 feb 2024 | 43,92 | 44,24 | 43,64 | 44,24 | 44,24 | - |
21 feb 2024 | 43,60 | 44,08 | 43,56 | 43,80 | 43,80 | - |
20 feb 2024 | 44,12 | 44,12 | 43,42 | 43,58 | 43,58 | - |
19 feb 2024 | 43,40 | 44,34 | 43,40 | 43,98 | 43,98 | 1300 |
16 feb 2024 | 43,58 | 44,76 | 43,58 | 44,20 | 44,20 | 69 |
15 feb 2024 | 44,38 | 44,62 | 43,40 | 43,54 | 43,54 | - |
14 feb 2024 | 43,86 | 44,58 | 43,86 | 44,22 | 44,22 | - |
13 feb 2024 | 44,60 | 44,72 | 43,28 | 43,80 | 43,80 | - |
12 feb 2024 | 44,06 | 44,64 | 44,06 | 44,58 | 44,58 | - |
09 feb 2024 | 44,62 | 44,86 | 43,94 | 44,02 | 44,02 | - |
08 feb 2024 | 45,32 | 45,32 | 44,48 | 44,62 | 44,62 | - |
07 feb 2024 | 45,06 | 45,42 | 44,98 | 45,30 | 45,30 | - |
06 feb 2024 | 45,18 | 45,56 | 45,06 | 45,06 | 45,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |