Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
15 abr 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
12 abr 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
11 abr 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 45,57 | - |
10 abr 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
09 abr 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
08 abr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
05 abr 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
04 abr 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
03 abr 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
02 abr 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
01 abr 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
28 mar 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
27 mar 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
26 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
25 mar 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
22 mar 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
21 mar 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
20 mar 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
19 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
18 mar 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
15 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
14 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
13 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
12 mar 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
11 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
08 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
07 mar 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
06 mar 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
05 mar 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
04 mar 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
01 mar 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
29 feb 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
28 feb 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
27 feb 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
26 feb 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
23 feb 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
22 feb 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
21 feb 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
20 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
16 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
15 feb 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
14 feb 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
13 feb 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
12 feb 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
09 feb 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
08 feb 2024 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
07 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
06 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
05 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
02 feb 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
01 feb 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
31 ene 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
30 ene 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
29 ene 2024 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
26 ene 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
25 ene 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
24 ene 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
23 ene 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
22 ene 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
19 ene 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
18 ene 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
17 ene 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
16 ene 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
12 ene 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
11 ene 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
10 ene 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
09 ene 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
08 ene 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
05 ene 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
04 ene 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
03 ene 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
02 ene 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
29 dic 2023 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
28 dic 2023 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
27 dic 2023 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
26 dic 2023 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
22 dic 2023 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
21 dic 2023 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
20 dic 2023 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
19 dic 2023 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
18 dic 2023 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
15 dic 2023 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
14 dic 2023 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
13 dic 2023 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
12 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
11 dic 2023 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
08 dic 2023 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
07 dic 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
06 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
05 dic 2023 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
04 dic 2023 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
01 dic 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
30 nov 2023 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
29 nov 2023 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
28 nov 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
27 nov 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
24 nov 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
22 nov 2023 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |