Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
27 jun 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
26 jun 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
25 jun 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
24 jun 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
21 jun 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
20 jun 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
18 jun 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
17 jun 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
14 jun 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
13 jun 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
12 jun 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
11 jun 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
10 jun 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
07 jun 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
06 jun 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
05 jun 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
04 jun 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
03 jun 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
31 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
30 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
29 may 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
28 may 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
24 may 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
23 may 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
22 may 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
21 may 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
20 may 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
17 may 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
16 may 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
15 may 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
14 may 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
13 may 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
10 may 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
09 may 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
08 may 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
07 may 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
06 may 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
03 may 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
02 may 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
01 may 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
30 abr 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
29 abr 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
26 abr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
25 abr 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
24 abr 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
23 abr 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
22 abr 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
19 abr 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
18 abr 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
17 abr 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
16 abr 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
15 abr 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
12 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
11 abr 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
10 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
09 abr 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
08 abr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
05 abr 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
04 abr 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
03 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
02 abr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
01 abr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
28 mar 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
27 mar 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
26 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
25 mar 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
22 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
21 mar 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
20 mar 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
19 mar 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
18 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
15 mar 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
14 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
13 mar 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
12 mar 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
11 mar 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
08 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
07 mar 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
06 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
05 mar 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
04 mar 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
01 mar 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
29 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
28 feb 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
27 feb 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
26 feb 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
23 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
22 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
21 feb 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
20 feb 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
16 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
15 feb 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
14 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
13 feb 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
12 feb 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
09 feb 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
08 feb 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
07 feb 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
06 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |