Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
07 jun 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
06 jun 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
05 jun 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
04 jun 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
03 jun 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
31 may 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
30 may 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
29 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
28 may 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
24 may 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
23 may 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
22 may 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
21 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
20 may 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
17 may 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
16 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
15 may 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
14 may 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
13 may 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
10 may 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
09 may 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
08 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
07 may 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
06 may 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
03 may 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
02 may 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
01 may 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
30 abr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
29 abr 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
26 abr 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
25 abr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
24 abr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
23 abr 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
22 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
19 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
18 abr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
17 abr 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
16 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
15 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
12 abr 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
11 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
10 abr 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
09 abr 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
08 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
05 abr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
04 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
03 abr 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
02 abr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
01 abr 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
28 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
27 mar 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
26 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
25 mar 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
22 mar 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
21 mar 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
20 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
19 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
18 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
15 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
14 mar 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
13 mar 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
12 mar 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
11 mar 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
08 mar 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
07 mar 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
06 mar 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
05 mar 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
04 mar 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
01 mar 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
29 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
28 feb 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
27 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
26 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
23 feb 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
22 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
21 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
20 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
16 feb 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
15 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
14 feb 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
13 feb 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
12 feb 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
09 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
08 feb 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
07 feb 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
06 feb 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
05 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
02 feb 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
01 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
31 ene 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
30 ene 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
29 ene 2024 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
26 ene 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
25 ene 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
24 ene 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
23 ene 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
22 ene 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
19 ene 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
18 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |