Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
02 jul 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
01 jul 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
28 jun 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
27 jun 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
26 jun 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
25 jun 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
24 jun 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
21 jun 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
20 jun 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
18 jun 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
17 jun 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
14 jun 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
13 jun 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
12 jun 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,85 | - |
11 jun 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
10 jun 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
07 jun 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
06 jun 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
05 jun 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
04 jun 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
03 jun 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
31 may 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
30 may 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
29 may 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
28 may 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
24 may 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
23 may 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,42 | - |
22 may 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
21 may 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
20 may 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
17 may 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
16 may 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
15 may 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
14 may 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
13 may 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
10 may 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
09 may 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
08 may 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
07 may 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
06 may 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
03 may 2024 | 50,83 | 50,83 | 50,83 | 50,83 | 50,83 | - |
02 may 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
01 may 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 49,92 | - |
30 abr 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 50,15 | - |
29 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
26 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
25 abr 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
24 abr 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
23 abr 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
22 abr 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
19 abr 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
18 abr 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
17 abr 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
16 abr 2024 | 50,29 | 50,29 | 50,29 | 50,29 | 50,29 | - |
15 abr 2024 | 50,24 | 50,24 | 50,24 | 50,24 | 50,24 | - |
12 abr 2024 | 50,81 | 50,81 | 50,81 | 50,81 | 50,81 | - |
11 abr 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
10 abr 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
09 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
08 abr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
05 abr 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
04 abr 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
03 abr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
02 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
01 abr 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
28 mar 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,88 | - |
27 mar 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
26 mar 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
25 mar 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
22 mar 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
21 mar 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
20 mar 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
19 mar 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
18 mar 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
15 mar 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
14 mar 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
13 mar 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
12 mar 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
11 mar 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
08 mar 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 50,54 | - |
07 mar 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
06 mar 2024 | 50,33 | 50,33 | 50,33 | 50,33 | 50,33 | - |
05 mar 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
04 mar 2024 | 50,69 | 50,69 | 50,69 | 50,69 | 50,69 | - |
01 mar 2024 | 50,79 | 50,79 | 50,79 | 50,79 | 50,79 | - |
29 feb 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
28 feb 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
27 feb 2024 | 50,27 | 50,27 | 50,27 | 50,27 | 50,27 | - |
26 feb 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
23 feb 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
22 feb 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
21 feb 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
20 feb 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 49,12 | - |
16 feb 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
15 feb 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
14 feb 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
13 feb 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
12 feb 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |