Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
27 jun 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
26 jun 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
25 jun 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
24 jun 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
21 jun 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
20 jun 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
19 jun 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
18 jun 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
17 jun 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
14 jun 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
13 jun 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
12 jun 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
11 jun 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
10 jun 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
07 jun 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
06 jun 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
05 jun 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
04 jun 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
03 jun 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
31 may 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
30 may 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
29 may 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
28 may 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
27 may 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
24 may 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
23 may 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
22 may 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
21 may 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
20 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
17 may 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
16 may 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
15 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
14 may 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
13 may 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
10 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
09 may 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
08 may 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
07 may 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
06 may 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
03 may 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
02 may 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
30 abr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
29 abr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
26 abr 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
25 abr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
24 abr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
23 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
22 abr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
19 abr 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
18 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
17 abr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
16 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | 20 |
15 abr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
12 abr 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
11 abr 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
10 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
09 abr 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
08 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
05 abr 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
04 abr 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
03 abr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
02 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
28 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
27 mar 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
26 mar 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
25 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
22 mar 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
21 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
20 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
19 mar 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
18 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
15 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
14 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
13 mar 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
12 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
11 mar 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
08 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
07 mar 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
06 mar 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
05 mar 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
04 mar 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
01 mar 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
29 feb 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
28 feb 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
27 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
26 feb 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
23 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
22 feb 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
21 feb 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
20 feb 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
19 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
16 feb 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
15 feb 2024 | 45,63 | 45,63 | 45,63 | 45,63 | 45,63 | - |
14 feb 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
13 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
12 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
09 feb 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
08 feb 2024 | 45,77 | 45,77 | 45,77 | 45,77 | 45,77 | - |
07 feb 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |