Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
21 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
20 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
17 may 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
16 may 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
15 may 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
14 may 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
13 may 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
10 may 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
09 may 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
08 may 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
07 may 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
06 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
03 may 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
02 may 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
01 may 2024 | 40,43 | 40,43 | 40,43 | 40,43 | 40,43 | - |
30 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
29 abr 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
26 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
25 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
24 abr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
23 abr 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
22 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
19 abr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
18 abr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
17 abr 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
16 abr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
15 abr 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
12 abr 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
11 abr 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
10 abr 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
09 abr 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
08 abr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
05 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
04 abr 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
03 abr 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
02 abr 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
01 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
28 mar 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
27 mar 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
26 mar 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
25 mar 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
22 mar 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
21 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
20 mar 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
19 mar 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
18 mar 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
15 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
14 mar 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
13 mar 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
12 mar 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 42,55 | - |
11 mar 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
08 mar 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
07 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
06 mar 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
05 mar 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
04 mar 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
01 mar 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
29 feb 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
28 feb 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
27 feb 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
26 feb 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
23 feb 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
22 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
21 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
20 feb 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
16 feb 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
15 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
14 feb 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
13 feb 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
12 feb 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
09 feb 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
08 feb 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
07 feb 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
06 feb 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
05 feb 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
02 feb 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
01 feb 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
31 ene 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
30 ene 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
29 ene 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
26 ene 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
25 ene 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
24 ene 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
23 ene 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
22 ene 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
19 ene 2024 | 39,18 | 39,18 | 39,18 | 39,18 | 39,18 | - |
18 ene 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
17 ene 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
16 ene 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
12 ene 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
11 ene 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
10 ene 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
09 ene 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
08 ene 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
05 ene 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
04 ene 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
03 ene 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
02 ene 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
29 dic 2023 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |