Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
15 may 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
14 may 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
13 may 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
10 may 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
09 may 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
08 may 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
07 may 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
06 may 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
03 may 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
02 may 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
01 may 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
30 abr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
29 abr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
26 abr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
25 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
24 abr 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
23 abr 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
22 abr 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
19 abr 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
18 abr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
17 abr 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
16 abr 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
15 abr 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
12 abr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
11 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
10 abr 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
09 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
08 abr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
05 abr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
04 abr 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
03 abr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
02 abr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
01 abr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
28 mar 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
27 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
26 mar 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
25 mar 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
22 mar 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
21 mar 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
20 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
19 mar 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
18 mar 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
15 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
14 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
13 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
12 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
11 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
08 mar 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
07 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
06 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
05 mar 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
04 mar 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
01 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
29 feb 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
28 feb 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
27 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
26 feb 2024 | 50,68 | 50,68 | 50,68 | 50,68 | 50,68 | - |
23 feb 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 49,16 | - |
22 feb 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
21 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
20 feb 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
16 feb 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 49,33 | - |
15 feb 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
14 feb 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
13 feb 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
12 feb 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
09 feb 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
08 feb 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
07 feb 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
06 feb 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
05 feb 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
02 feb 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
01 feb 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
31 ene 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
30 ene 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
29 ene 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
26 ene 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
25 ene 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
24 ene 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
23 ene 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
22 ene 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
19 ene 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
18 ene 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
17 ene 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
16 ene 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
12 ene 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
11 ene 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
10 ene 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 46,11 | - |
09 ene 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
08 ene 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
05 ene 2024 | 44,58 | 44,58 | 44,58 | 44,58 | 44,58 | - |
04 ene 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
03 ene 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
02 ene 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
29 dic 2023 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
28 dic 2023 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
28 dic 2023 | 0 Dividendo | |||||
28 dic 2023 | 0.441 Plusvalía | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |