Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
24 nov 2023 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
22 nov 2023 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
21 nov 2023 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
20 nov 2023 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
17 nov 2023 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
16 nov 2023 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
15 nov 2023 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
14 nov 2023 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
13 nov 2023 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
10 nov 2023 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
09 nov 2023 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
08 nov 2023 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
07 nov 2023 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
06 nov 2023 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
03 nov 2023 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
02 nov 2023 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
01 nov 2023 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
31 oct 2023 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
30 oct 2023 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
27 oct 2023 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
26 oct 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
25 oct 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
24 oct 2023 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
23 oct 2023 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
20 oct 2023 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
19 oct 2023 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
18 oct 2023 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
17 oct 2023 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
16 oct 2023 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
13 oct 2023 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
12 oct 2023 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
11 oct 2023 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
10 oct 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
09 oct 2023 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
06 oct 2023 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
05 oct 2023 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
04 oct 2023 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
03 oct 2023 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
02 oct 2023 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
29 sept 2023 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
28 sept 2023 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
27 sept 2023 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
26 sept 2023 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
25 sept 2023 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
22 sept 2023 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
21 sept 2023 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
20 sept 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
19 sept 2023 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
18 sept 2023 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
15 sept 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
14 sept 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
13 sept 2023 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
12 sept 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
11 sept 2023 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
08 sept 2023 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
07 sept 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
06 sept 2023 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
05 sept 2023 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
01 sept 2023 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
31 ago 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
30 ago 2023 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
29 ago 2023 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
28 ago 2023 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
25 ago 2023 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
24 ago 2023 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
23 ago 2023 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
22 ago 2023 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
21 ago 2023 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
18 ago 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
17 ago 2023 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
16 ago 2023 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
15 ago 2023 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
14 ago 2023 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
11 ago 2023 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
10 ago 2023 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
09 ago 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
08 ago 2023 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
07 ago 2023 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
04 ago 2023 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
03 ago 2023 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
02 ago 2023 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
01 ago 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
31 jul 2023 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
28 jul 2023 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
27 jul 2023 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
26 jul 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
25 jul 2023 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
24 jul 2023 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
21 jul 2023 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
20 jul 2023 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
19 jul 2023 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
18 jul 2023 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
17 jul 2023 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
14 jul 2023 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
13 jul 2023 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
12 jul 2023 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
11 jul 2023 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
10 jul 2023 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |