Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
24 jun 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
21 jun 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
20 jun 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
18 jun 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
17 jun 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
14 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
13 jun 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
12 jun 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
11 jun 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
10 jun 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
07 jun 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
06 jun 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
05 jun 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
04 jun 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
03 jun 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
31 may 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
30 may 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
29 may 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
28 may 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
24 may 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
23 may 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
22 may 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
21 may 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
20 may 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
17 may 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
16 may 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
15 may 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
14 may 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
13 may 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
10 may 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
09 may 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
08 may 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
07 may 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
06 may 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
03 may 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
02 may 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
01 may 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
30 abr 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
29 abr 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
26 abr 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
25 abr 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
24 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
23 abr 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
22 abr 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
19 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
18 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
17 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
16 abr 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
15 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
12 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
11 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
10 abr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
09 abr 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
08 abr 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
05 abr 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
04 abr 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
03 abr 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
02 abr 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
01 abr 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
28 mar 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
27 mar 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
26 mar 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
25 mar 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
22 mar 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
21 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
20 mar 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
19 mar 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
18 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
15 mar 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
14 mar 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
13 mar 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
12 mar 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
11 mar 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
08 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
07 mar 2024 | 44,67 | 44,67 | 44,67 | 44,67 | 44,67 | - |
06 mar 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
05 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
04 mar 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
01 mar 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
29 feb 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
28 feb 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
27 feb 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
26 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
23 feb 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
22 feb 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
21 feb 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
20 feb 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
16 feb 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
15 feb 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
14 feb 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
13 feb 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
12 feb 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
09 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
08 feb 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
07 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
06 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
05 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
02 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
01 feb 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |