Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 45,45 | 45,45 | 45,45 | 45,45 | 45,45 | - |
28 jun 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
27 jun 2024 | 45,46 | 45,46 | 45,46 | 45,46 | 45,46 | - |
26 jun 2024 | 45,39 | 45,39 | 45,39 | 45,39 | 45,39 | - |
25 jun 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
24 jun 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
21 jun 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
20 jun 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
18 jun 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
17 jun 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
14 jun 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
13 jun 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
12 jun 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
11 jun 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
10 jun 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
07 jun 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
06 jun 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
05 jun 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
04 jun 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
03 jun 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
31 may 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
30 may 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
29 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
28 may 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
24 may 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
23 may 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
22 may 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
21 may 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
20 may 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
17 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
16 may 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
15 may 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
14 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
13 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
10 may 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
09 may 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
08 may 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
07 may 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
06 may 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
03 may 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
02 may 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
01 may 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
30 abr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
29 abr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
26 abr 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
25 abr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
24 abr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
23 abr 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
22 abr 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
19 abr 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
18 abr 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
17 abr 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
16 abr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
15 abr 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
12 abr 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
11 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
10 abr 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
09 abr 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
08 abr 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
05 abr 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
04 abr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
03 abr 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
02 abr 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
01 abr 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
28 mar 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
27 mar 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
26 mar 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
25 mar 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
22 mar 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
21 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
20 mar 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
19 mar 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
18 mar 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
15 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
14 mar 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
13 mar 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
12 mar 2024 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
11 mar 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
08 mar 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
07 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
06 mar 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
05 mar 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
04 mar 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
01 mar 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
29 feb 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
28 feb 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
27 feb 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
26 feb 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
23 feb 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
22 feb 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
21 feb 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
20 feb 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
16 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
15 feb 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
14 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
13 feb 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
12 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
09 feb 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
08 feb 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |