Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
13 jun 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
12 jun 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
11 jun 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
10 jun 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
07 jun 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
06 jun 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
05 jun 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,53 | - |
04 jun 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
03 jun 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
31 may 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
30 may 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
29 may 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
28 may 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
24 may 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | - |
23 may 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
22 may 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
21 may 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
20 may 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
17 may 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
16 may 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
15 may 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
14 may 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
13 may 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
10 may 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
09 may 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
08 may 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
07 may 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
06 may 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
03 may 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
02 may 2024 | 45,83 | 45,83 | 45,83 | 45,83 | 45,83 | - |
01 may 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
30 abr 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
29 abr 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
26 abr 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
25 abr 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
24 abr 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
23 abr 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
22 abr 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
19 abr 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
18 abr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
17 abr 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
16 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
15 abr 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
12 abr 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
11 abr 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
10 abr 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
09 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
08 abr 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
05 abr 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
04 abr 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
03 abr 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
02 abr 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
01 abr 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 47,07 | - |
28 mar 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 47,56 | - |
27 mar 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
26 mar 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 46,89 | - |
25 mar 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
22 mar 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
21 mar 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
20 mar 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
19 mar 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
18 mar 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
15 mar 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
14 mar 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
13 mar 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | - |
12 mar 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
11 mar 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
08 mar 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
07 mar 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
06 mar 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
05 mar 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
04 mar 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
01 mar 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
29 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
28 feb 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
27 feb 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
26 feb 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
23 feb 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
22 feb 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
21 feb 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
20 feb 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
16 feb 2024 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
15 feb 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
14 feb 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
13 feb 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
12 feb 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
09 feb 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
08 feb 2024 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
07 feb 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
06 feb 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
05 feb 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
02 feb 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
01 feb 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
31 ene 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
30 ene 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
29 ene 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
26 ene 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
25 ene 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
24 ene 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |