Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
24 jun 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
21 jun 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
20 jun 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
18 jun 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
17 jun 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
14 jun 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
13 jun 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
12 jun 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
11 jun 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
10 jun 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
07 jun 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
06 jun 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
05 jun 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
04 jun 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
03 jun 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
31 may 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
30 may 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
29 may 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
28 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
24 may 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
23 may 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
22 may 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
21 may 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
20 may 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
17 may 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
16 may 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
15 may 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
14 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
13 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
10 may 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
09 may 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
08 may 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
07 may 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
06 may 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
03 may 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
02 may 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
01 may 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
30 abr 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
29 abr 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
26 abr 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
25 abr 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
24 abr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
23 abr 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
22 abr 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
19 abr 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
18 abr 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
17 abr 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
16 abr 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
15 abr 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
12 abr 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
11 abr 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
10 abr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
09 abr 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
08 abr 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
05 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
04 abr 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 46,11 | - |
03 abr 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
02 abr 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
01 abr 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
28 mar 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
27 mar 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
26 mar 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
25 mar 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
22 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
21 mar 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
20 mar 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
19 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
18 mar 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
15 mar 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
14 mar 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
13 mar 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
12 mar 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
11 mar 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
08 mar 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
07 mar 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
06 mar 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
05 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
04 mar 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
01 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
29 feb 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
28 feb 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
27 feb 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
26 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
23 feb 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
22 feb 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
21 feb 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
20 feb 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
16 feb 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
15 feb 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
14 feb 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
13 feb 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
12 feb 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
09 feb 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
08 feb 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
07 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
06 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
05 feb 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
02 feb 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |