Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
30 may 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
29 may 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
28 may 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
24 may 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
23 may 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
22 may 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
21 may 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
20 may 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
17 may 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
16 may 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
15 may 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
14 may 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
13 may 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
10 may 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
09 may 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
08 may 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
07 may 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
06 may 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
03 may 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
02 may 2024 | 46,91 | 46,91 | 46,91 | 46,91 | 46,91 | - |
01 may 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
30 abr 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
29 abr 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
26 abr 2024 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
25 abr 2024 | 46,21 | 46,21 | 46,21 | 46,21 | 46,21 | - |
24 abr 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
23 abr 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
22 abr 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
19 abr 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
18 abr 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
17 abr 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
16 abr 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
15 abr 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
12 abr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
11 abr 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
10 abr 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
09 abr 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
08 abr 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 47,19 | - |
05 abr 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
04 abr 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
03 abr 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
02 abr 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
01 abr 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
28 mar 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
27 mar 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
26 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
25 mar 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
22 mar 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
21 mar 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
20 mar 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
19 mar 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
18 mar 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
15 mar 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
14 mar 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
13 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
12 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
11 mar 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
08 mar 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
07 mar 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
06 mar 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
05 mar 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
04 mar 2024 | 48,05 | 48,05 | 48,05 | 48,05 | 48,05 | - |
01 mar 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
29 feb 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
28 feb 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
27 feb 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,57 | - |
26 feb 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
23 feb 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
22 feb 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
21 feb 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
20 feb 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
16 feb 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
15 feb 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
14 feb 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
13 feb 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
12 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
09 feb 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
08 feb 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
07 feb 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
06 feb 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
05 feb 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
02 feb 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
01 feb 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
31 ene 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
30 ene 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
29 ene 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
26 ene 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
25 ene 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
24 ene 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
23 ene 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
22 ene 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
19 ene 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
18 ene 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
17 ene 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
16 ene 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
12 ene 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
11 ene 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
10 ene 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
09 ene 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |