Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
18 jun 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
17 jun 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
14 jun 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
13 jun 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
12 jun 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
11 jun 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
10 jun 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
07 jun 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
06 jun 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
05 jun 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
04 jun 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
03 jun 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
31 may 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
30 may 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
29 may 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
28 may 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
24 may 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
23 may 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
22 may 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
21 may 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
20 may 2024 | 50,11 | 50,11 | 50,11 | 50,11 | 50,11 | - |
17 may 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
16 may 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
15 may 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
14 may 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
13 may 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
10 may 2024 | 49,46 | 49,46 | 49,46 | 49,46 | 49,46 | - |
09 may 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
08 may 2024 | 49,10 | 49,10 | 49,10 | 49,10 | 49,10 | - |
07 may 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
06 may 2024 | 49,06 | 49,06 | 49,06 | 49,06 | 49,06 | - |
03 may 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
02 may 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
01 may 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
30 abr 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
29 abr 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
26 abr 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
25 abr 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
24 abr 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
23 abr 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
22 abr 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
19 abr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
18 abr 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
17 abr 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
16 abr 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
15 abr 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
12 abr 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
11 abr 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
10 abr 2024 | 49,16 | 49,16 | 49,16 | 49,16 | 49,16 | - |
09 abr 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
08 abr 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
05 abr 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | - |
04 abr 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
03 abr 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
02 abr 2024 | 49,62 | 49,62 | 49,62 | 49,62 | 49,62 | - |
01 abr 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
28 mar 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
27 mar 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
26 mar 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
25 mar 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | - |
22 mar 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
21 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
20 mar 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
19 mar 2024 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
18 mar 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
15 mar 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
14 mar 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
13 mar 2024 | 49,19 | 49,19 | 49,19 | 49,19 | 49,19 | - |
12 mar 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
11 mar 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
08 mar 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,80 | - |
07 mar 2024 | 49,14 | 49,14 | 49,14 | 49,14 | 49,14 | - |
06 mar 2024 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
05 mar 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
04 mar 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
01 mar 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
29 feb 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
28 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
27 feb 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
26 feb 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
23 feb 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
22 feb 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
21 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
20 feb 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
16 feb 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
15 feb 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
14 feb 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
13 feb 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
12 feb 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
09 feb 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
08 feb 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
07 feb 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
06 feb 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
05 feb 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
02 feb 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
01 feb 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
31 ene 2024 | 46,00 | 46,00 | 46,00 | 46,00 | 46,00 | - |
30 ene 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |