Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
30 may 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
29 may 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
28 may 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
24 may 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
23 may 2024 | 47,62 | 47,62 | 47,62 | 47,62 | 47,62 | - |
22 may 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
21 may 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
20 may 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
17 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
16 may 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
15 may 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
14 may 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
13 may 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
10 may 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
09 may 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
08 may 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
07 may 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
06 may 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
03 may 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | - |
02 may 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
01 may 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
30 abr 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
29 abr 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
26 abr 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
25 abr 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
24 abr 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
23 abr 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
22 abr 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
19 abr 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
18 abr 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
17 abr 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
16 abr 2024 | 45,53 | 45,53 | 45,53 | 45,53 | 45,53 | - |
15 abr 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
12 abr 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
11 abr 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
10 abr 2024 | 46,64 | 46,64 | 46,64 | 46,64 | 46,64 | - |
09 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
08 abr 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
05 abr 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
04 abr 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
03 abr 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 47,19 | - |
02 abr 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
01 abr 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | - |
28 mar 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
27 mar 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
26 mar 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
25 mar 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
22 mar 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
21 mar 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
20 mar 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
19 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
18 mar 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
15 mar 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
14 mar 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
13 mar 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | - |
12 mar 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
11 mar 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
08 mar 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
07 mar 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
06 mar 2024 | 47,68 | 47,68 | 47,68 | 47,68 | 47,68 | - |
05 mar 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
04 mar 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
01 mar 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
29 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
28 feb 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
27 feb 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
26 feb 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
23 feb 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
22 feb 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
21 feb 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
20 feb 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
16 feb 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
15 feb 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
14 feb 2024 | 47,14 | 47,14 | 47,14 | 47,14 | 47,14 | - |
13 feb 2024 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
12 feb 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
09 feb 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
08 feb 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
07 feb 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
06 feb 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
05 feb 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
02 feb 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
01 feb 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
31 ene 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
30 ene 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
29 ene 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
26 ene 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
25 ene 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
24 ene 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
23 ene 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
22 ene 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
19 ene 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
18 ene 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
17 ene 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
16 ene 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
12 ene 2024 | 46,13 | 46,13 | 46,13 | 46,13 | 46,13 | - |
11 ene 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
10 ene 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
09 ene 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |