Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
24 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
21 jun 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
20 jun 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
18 jun 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
17 jun 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
14 jun 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
13 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
12 jun 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
11 jun 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
10 jun 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
07 jun 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
06 jun 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
05 jun 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
04 jun 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
03 jun 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
31 may 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
30 may 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
29 may 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
28 may 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
24 may 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
23 may 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
22 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
21 may 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
20 may 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
17 may 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
16 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
15 may 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
14 may 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
13 may 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
10 may 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
09 may 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
08 may 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
07 may 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
06 may 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
03 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
02 may 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
01 may 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
30 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
29 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
26 abr 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
25 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
24 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
23 abr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
22 abr 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
19 abr 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
18 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
17 abr 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
16 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
15 abr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
12 abr 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
11 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
10 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
09 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
08 abr 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
05 abr 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
04 abr 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
03 abr 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
02 abr 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
01 abr 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
28 mar 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
27 mar 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
26 mar 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
25 mar 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
22 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
21 mar 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
20 mar 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
19 mar 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
18 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
15 mar 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
14 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
13 mar 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
12 mar 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
11 mar 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
08 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
07 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
06 mar 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
05 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
04 mar 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
01 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
29 feb 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
28 feb 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
27 feb 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
26 feb 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
23 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
22 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
21 feb 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
20 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
16 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
15 feb 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
14 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
13 feb 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
12 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
09 feb 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
08 feb 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
07 feb 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
06 feb 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
05 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
02 feb 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |