Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
18 jun 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
17 jun 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
14 jun 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
13 jun 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
12 jun 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
11 jun 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
10 jun 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
07 jun 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
06 jun 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
05 jun 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
04 jun 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
03 jun 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
31 may 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
30 may 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
29 may 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
28 may 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
24 may 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
23 may 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
22 may 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
21 may 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
20 may 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
17 may 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
16 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
15 may 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
14 may 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
13 may 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
10 may 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
09 may 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
08 may 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
07 may 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
06 may 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
03 may 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
02 may 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
01 may 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
30 abr 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
29 abr 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
26 abr 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
25 abr 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
24 abr 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
23 abr 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
22 abr 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
19 abr 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
18 abr 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
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 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
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 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
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 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
03 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
02 abr 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
01 abr 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
28 mar 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
27 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
26 mar 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
25 mar 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
22 mar 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
21 mar 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
20 mar 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
19 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
18 mar 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
15 mar 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
14 mar 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
13 mar 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
12 mar 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
11 mar 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
08 mar 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
07 mar 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
06 mar 2024 | 50,29 | 50,29 | 50,29 | 50,29 | 50,29 | - |
05 mar 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
04 mar 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
01 mar 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
29 feb 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
28 feb 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
27 feb 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
26 feb 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
23 feb 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
22 feb 2024 | 50,33 | 50,33 | 50,33 | 50,33 | 50,33 | - |
21 feb 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
20 feb 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
16 feb 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
15 feb 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
14 feb 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
13 feb 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
12 feb 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
09 feb 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
08 feb 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 49,16 | - |
07 feb 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
06 feb 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
05 feb 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
02 feb 2024 | 48,74 | 48,74 | 48,74 | 48,74 | 48,74 | - |
01 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
31 ene 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
30 ene 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
29 ene 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |