Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 45,98 | 45,98 | 45,98 | 45,98 | 45,98 | - |
13 may 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
10 may 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
09 may 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
08 may 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
07 may 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
06 may 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
03 may 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 45,41 | - |
02 may 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
01 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
30 abr 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
29 abr 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
26 abr 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
25 abr 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
24 abr 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
23 abr 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
22 abr 2024 | 44,48 | 44,48 | 44,48 | 44,48 | 44,48 | - |
19 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
18 abr 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
17 abr 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
16 abr 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
15 abr 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
12 abr 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
11 abr 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
10 abr 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
09 abr 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
08 abr 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
05 abr 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
04 abr 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
03 abr 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
02 abr 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
01 abr 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,85 | - |
28 mar 2024 | 48,21 | 48,21 | 48,21 | 48,21 | 48,21 | - |
27 mar 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
26 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
25 mar 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
22 mar 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
21 mar 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
20 mar 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
19 mar 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
18 mar 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
15 mar 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
14 mar 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
13 mar 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
12 mar 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
11 mar 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
08 mar 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
07 mar 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
06 mar 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
05 mar 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
04 mar 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
01 mar 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
29 feb 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
28 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
27 feb 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
26 feb 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
23 feb 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
22 feb 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
21 feb 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
20 feb 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
16 feb 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
15 feb 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
14 feb 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
13 feb 2024 | 46,09 | 46,09 | 46,09 | 46,09 | 46,09 | - |
12 feb 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
09 feb 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
08 feb 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
07 feb 2024 | 46,17 | 46,17 | 46,17 | 46,17 | 46,17 | - |
06 feb 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
05 feb 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
02 feb 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,84 | - |
01 feb 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
31 ene 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
30 ene 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 45,57 | - |
29 ene 2024 | 45,68 | 45,68 | 45,68 | 45,68 | 45,68 | - |
26 ene 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
25 ene 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
24 ene 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
23 ene 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
22 ene 2024 | 44,97 | 44,97 | 44,97 | 44,97 | 44,97 | - |
19 ene 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
18 ene 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
17 ene 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
16 ene 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
12 ene 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
11 ene 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
10 ene 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
09 ene 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
08 ene 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
05 ene 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
04 ene 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
03 ene 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
02 ene 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
29 dic 2023 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
28 dic 2023 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
27 dic 2023 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
26 dic 2023 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
22 dic 2023 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
21 dic 2023 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |