Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
27 jun 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
26 jun 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
25 jun 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
24 jun 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
21 jun 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
20 jun 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
18 jun 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
17 jun 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
14 jun 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
13 jun 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
12 jun 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
11 jun 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
10 jun 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
07 jun 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
06 jun 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
05 jun 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
04 jun 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
03 jun 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
31 may 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
30 may 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
29 may 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
28 may 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
24 may 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
23 may 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
22 may 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
21 may 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
20 may 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
17 may 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
16 may 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
15 may 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
14 may 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
13 may 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
10 may 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
09 may 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
08 may 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
07 may 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
06 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
03 may 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
02 may 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
01 may 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
30 abr 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
29 abr 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
26 abr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
25 abr 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
24 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
23 abr 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
22 abr 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
19 abr 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
18 abr 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
17 abr 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
16 abr 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
15 abr 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
12 abr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
11 abr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
10 abr 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
09 abr 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
08 abr 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
05 abr 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
04 abr 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
03 abr 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
02 abr 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
01 abr 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
28 mar 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
27 mar 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
26 mar 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
25 mar 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
22 mar 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
21 mar 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
20 mar 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
19 mar 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
18 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
15 mar 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
14 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
13 mar 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
12 mar 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
11 mar 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
08 mar 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
07 mar 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
06 mar 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
05 mar 2024 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
04 mar 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
01 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
29 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
28 feb 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
27 feb 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
26 feb 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
23 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
22 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
21 feb 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
20 feb 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
16 feb 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
15 feb 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
14 feb 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
13 feb 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
12 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
09 feb 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
08 feb 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
07 feb 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
06 feb 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |