Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
28 jun 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
27 jun 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
26 jun 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
25 jun 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
24 jun 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
21 jun 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
20 jun 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
18 jun 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
17 jun 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
14 jun 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
13 jun 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
12 jun 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
11 jun 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
10 jun 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
07 jun 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
06 jun 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
05 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
04 jun 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
03 jun 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
31 may 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
30 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
29 may 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
28 may 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
24 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
23 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
22 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
21 may 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
20 may 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
17 may 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
16 may 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
15 may 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
14 may 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
13 may 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
10 may 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
09 may 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
08 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
07 may 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
06 may 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
03 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
02 may 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
01 may 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
30 abr 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
29 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
26 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
25 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
24 abr 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
23 abr 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
22 abr 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
19 abr 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
18 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
17 abr 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
16 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
15 abr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
12 abr 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
11 abr 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
10 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
09 abr 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
08 abr 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
05 abr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
04 abr 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
03 abr 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
02 abr 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
01 abr 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
28 mar 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
27 mar 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
26 mar 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
25 mar 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
22 mar 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
21 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
20 mar 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
19 mar 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
18 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
15 mar 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
14 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
13 mar 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
12 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
11 mar 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
08 mar 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
07 mar 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
06 mar 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
05 mar 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
04 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
01 mar 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
29 feb 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
28 feb 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
27 feb 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
26 feb 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
23 feb 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
22 feb 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
21 feb 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
20 feb 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
16 feb 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
15 feb 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
14 feb 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
13 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
12 feb 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
09 feb 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
08 feb 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |