Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
02 jul 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
01 jul 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
28 jun 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
27 jun 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
26 jun 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
25 jun 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
24 jun 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
21 jun 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
20 jun 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
18 jun 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
17 jun 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
14 jun 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
13 jun 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
12 jun 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
11 jun 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
10 jun 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
07 jun 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
06 jun 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
05 jun 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
04 jun 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
03 jun 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
31 may 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
30 may 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
29 may 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
28 may 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
24 may 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
23 may 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
22 may 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
21 may 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
20 may 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
17 may 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
16 may 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
15 may 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
14 may 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
13 may 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
10 may 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
09 may 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
08 may 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
07 may 2024 | 50,81 | 50,81 | 50,81 | 50,81 | 50,81 | - |
06 may 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
03 may 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
02 may 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
01 may 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
30 abr 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 49,00 | - |
29 abr 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,88 | - |
26 abr 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
25 abr 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
24 abr 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
23 abr 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
22 abr 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
19 abr 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
18 abr 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
17 abr 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
16 abr 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
15 abr 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
12 abr 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
11 abr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
10 abr 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
09 abr 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
08 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
05 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
04 abr 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
03 abr 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | - |
02 abr 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
01 abr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
28 mar 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
27 mar 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
26 mar 2024 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
25 mar 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
22 mar 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
21 mar 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
20 mar 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
19 mar 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
18 mar 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
15 mar 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
14 mar 2024 | 50,33 | 50,33 | 50,33 | 50,33 | 50,33 | - |
13 mar 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
12 mar 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
11 mar 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
08 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
07 mar 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
06 mar 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
05 mar 2024 | 49,46 | 49,46 | 49,46 | 49,46 | 49,46 | - |
04 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
01 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,90 | - |
29 feb 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
28 feb 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
27 feb 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
26 feb 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
23 feb 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
22 feb 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
21 feb 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
20 feb 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
16 feb 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
15 feb 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
14 feb 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
13 feb 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
12 feb 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |