Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
17 may 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
16 may 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
15 may 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
14 may 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
13 may 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
10 may 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
09 may 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
08 may 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
07 may 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
06 may 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
03 may 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
02 may 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
01 may 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
30 abr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
29 abr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
26 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
25 abr 2024 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
24 abr 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
23 abr 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
22 abr 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
19 abr 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
18 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
17 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
16 abr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
15 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
12 abr 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
11 abr 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
10 abr 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
09 abr 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
08 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
05 abr 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
04 abr 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
03 abr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
02 abr 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
01 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
28 mar 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
27 mar 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
26 mar 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
25 mar 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
22 mar 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
21 mar 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
20 mar 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
19 mar 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
18 mar 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
15 mar 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
14 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
13 mar 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
12 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
11 mar 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
08 mar 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
07 mar 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
06 mar 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
05 mar 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
04 mar 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
01 mar 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
29 feb 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
28 feb 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
27 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
26 feb 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
23 feb 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
22 feb 2024 | 41,68 | 41,68 | 41,68 | 41,68 | 41,68 | - |
21 feb 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
20 feb 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
16 feb 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
15 feb 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
14 feb 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
13 feb 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
12 feb 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
09 feb 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
08 feb 2024 | 40,68 | 40,68 | 40,68 | 40,68 | 40,68 | - |
07 feb 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
06 feb 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 40,38 | - |
05 feb 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
02 feb 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
01 feb 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
31 ene 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
30 ene 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
29 ene 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
26 ene 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
25 ene 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
24 ene 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
23 ene 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
22 ene 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
19 ene 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
18 ene 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
17 ene 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
16 ene 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
12 ene 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
11 ene 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
10 ene 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
09 ene 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
08 ene 2024 | 39,62 | 39,62 | 39,62 | 39,62 | 39,62 | - |
05 ene 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
04 ene 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
03 ene 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
02 ene 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
29 dic 2023 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
28 dic 2023 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |