Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
16 may 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
15 may 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
14 may 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
13 may 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
10 may 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
09 may 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
08 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
07 may 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,67 | - |
06 may 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
03 may 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
02 may 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
01 may 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
30 abr 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
29 abr 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
26 abr 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
25 abr 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
24 abr 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
23 abr 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
22 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
19 abr 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
18 abr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
17 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
16 abr 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
15 abr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | - |
12 abr 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
11 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
10 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
09 abr 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
08 abr 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
05 abr 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
04 abr 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
03 abr 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
02 abr 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
01 abr 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
28 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
27 mar 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
26 mar 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
25 mar 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
22 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
21 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
20 mar 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
19 mar 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
18 mar 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,64 | - |
15 mar 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
14 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
13 mar 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
12 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
11 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
08 mar 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
07 mar 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
06 mar 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
05 mar 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
04 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
01 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
29 feb 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
28 feb 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
27 feb 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
26 feb 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
23 feb 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
22 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
21 feb 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
20 feb 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
16 feb 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
15 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
14 feb 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 51,02 | - |
13 feb 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,50 | - |
12 feb 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
09 feb 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
08 feb 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
07 feb 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,70 | - |
06 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
05 feb 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
02 feb 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
01 feb 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | - |
31 ene 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 49,02 | - |
30 ene 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
29 ene 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
26 ene 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
25 ene 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
24 ene 2024 | 49,49 | 49,49 | 49,49 | 49,49 | 49,49 | - |
23 ene 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
22 ene 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 49,33 | - |
19 ene 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
18 ene 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
17 ene 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
16 ene 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
12 ene 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
11 ene 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
10 ene 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
09 ene 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
08 ene 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,74 | - |
05 ene 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
04 ene 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
03 ene 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
02 ene 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
29 dic 2023 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
28 dic 2023 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
27 dic 2023 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |