Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
13 jun 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
12 jun 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
11 jun 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
10 jun 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
07 jun 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
06 jun 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
05 jun 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
04 jun 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
03 jun 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
31 may 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
30 may 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
29 may 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
28 may 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
24 may 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
23 may 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
22 may 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
21 may 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
20 may 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
17 may 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
16 may 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
15 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
14 may 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
13 may 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
10 may 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
09 may 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
08 may 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
07 may 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
06 may 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
03 may 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
02 may 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
01 may 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
30 abr 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
29 abr 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
26 abr 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
25 abr 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
24 abr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
23 abr 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
22 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
19 abr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
18 abr 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
17 abr 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
16 abr 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
15 abr 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
12 abr 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
11 abr 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
10 abr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
09 abr 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
08 abr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
05 abr 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
04 abr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
03 abr 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
02 abr 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
01 abr 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
28 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
27 mar 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
26 mar 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
25 mar 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
22 mar 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
21 mar 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
20 mar 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
19 mar 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
18 mar 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
15 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
14 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
13 mar 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
12 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
11 mar 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
08 mar 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
07 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
06 mar 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
05 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
04 mar 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
01 mar 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
29 feb 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
28 feb 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
27 feb 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
26 feb 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
23 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
22 feb 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
21 feb 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
20 feb 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
16 feb 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
15 feb 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
14 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
13 feb 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
12 feb 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
09 feb 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
08 feb 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
07 feb 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
06 feb 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
05 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
02 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
01 feb 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
31 ene 2024 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
30 ene 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
29 ene 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
26 ene 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
25 ene 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
24 ene 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |