Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
27 jun 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
26 jun 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
25 jun 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
24 jun 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
21 jun 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
20 jun 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
18 jun 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
17 jun 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
14 jun 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
13 jun 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
12 jun 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
11 jun 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
10 jun 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
07 jun 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
06 jun 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
05 jun 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
04 jun 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
03 jun 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
31 may 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
30 may 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
29 may 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
28 may 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
24 may 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
23 may 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
22 may 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
21 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
20 may 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
17 may 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
16 may 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
15 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
14 may 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
13 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
10 may 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
09 may 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
08 may 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
07 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
06 may 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
03 may 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
02 may 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
01 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
30 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
29 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
26 abr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
25 abr 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
24 abr 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
23 abr 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
22 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
19 abr 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
18 abr 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
17 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
16 abr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
15 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
12 abr 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
11 abr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
10 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
09 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
08 abr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
05 abr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
04 abr 2024 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
03 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
02 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
01 abr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
28 mar 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
27 mar 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
26 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
25 mar 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
22 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
21 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
20 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
19 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
18 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
15 mar 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
14 mar 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
13 mar 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
12 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
11 mar 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
08 mar 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
07 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
06 mar 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
05 mar 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
04 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
01 mar 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
29 feb 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
28 feb 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
27 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
26 feb 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
23 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
22 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
21 feb 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
20 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
16 feb 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
15 feb 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
14 feb 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
13 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
12 feb 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
09 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
08 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
07 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
06 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |