Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
13 jun 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
12 jun 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
11 jun 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
10 jun 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
07 jun 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
06 jun 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
05 jun 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
04 jun 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
03 jun 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
31 may 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
30 may 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
29 may 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
28 may 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
24 may 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
23 may 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
22 may 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
21 may 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
20 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
17 may 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
16 may 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
15 may 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
14 may 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
13 may 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
10 may 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
09 may 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
08 may 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
07 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
06 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
03 may 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
02 may 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
01 may 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
30 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
29 abr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
26 abr 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
25 abr 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
24 abr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
23 abr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
22 abr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
19 abr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
18 abr 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
17 abr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
16 abr 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
15 abr 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
12 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
11 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
10 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
09 abr 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
08 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
05 abr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
04 abr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
03 abr 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
02 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
01 abr 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
28 mar 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
27 mar 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
26 mar 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
25 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
22 mar 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
21 mar 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
20 mar 2024 | 41,74 | 41,74 | 41,74 | 41,74 | 41,74 | - |
19 mar 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
18 mar 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
15 mar 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
14 mar 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
13 mar 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
12 mar 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
11 mar 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
08 mar 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
07 mar 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
06 mar 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
05 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
04 mar 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
01 mar 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
29 feb 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
28 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
27 feb 2024 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
26 feb 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
23 feb 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
22 feb 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
21 feb 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
20 feb 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
16 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
15 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
14 feb 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
13 feb 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
12 feb 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
09 feb 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
08 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
07 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
06 feb 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
05 feb 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
02 feb 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
01 feb 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
31 ene 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
30 ene 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
29 ene 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
26 ene 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
25 ene 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
24 ene 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |