Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | 20 |
25 jun 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
24 jun 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
21 jun 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
20 jun 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
19 jun 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
18 jun 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
17 jun 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
14 jun 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
13 jun 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
12 jun 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
11 jun 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
10 jun 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
07 jun 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
06 jun 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
05 jun 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
04 jun 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
03 jun 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
31 may 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
30 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
29 may 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
28 may 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
27 may 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
24 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
23 may 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
22 may 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
21 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
20 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
17 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
16 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
15 may 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
14 may 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
13 may 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
10 may 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
09 may 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
08 may 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
07 may 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
06 may 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
03 may 2024 | 49,37 | 49,37 | 49,37 | 49,37 | 49,37 | - |
02 may 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
30 abr 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
29 abr 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
26 abr 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
25 abr 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
24 abr 2024 | 48,57 | 48,57 | 48,57 | 48,57 | 48,57 | - |
23 abr 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
22 abr 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
19 abr 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
18 abr 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
17 abr 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
16 abr 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
15 abr 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
12 abr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
11 abr 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
10 abr 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
09 abr 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
08 abr 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
05 abr 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
04 abr 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
03 abr 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
02 abr 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
28 mar 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
27 mar 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
26 mar 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
25 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
22 mar 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
21 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
20 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
19 mar 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
18 mar 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
15 mar 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
14 mar 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
13 mar 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
12 mar 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
11 mar 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
08 mar 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
07 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
06 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
05 mar 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
04 mar 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
01 mar 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
29 feb 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
28 feb 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
27 feb 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
26 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
23 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
22 feb 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
21 feb 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
20 feb 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
19 feb 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
16 feb 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
15 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
14 feb 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
13 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
12 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
09 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
08 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
07 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
06 feb 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
05 feb 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |