Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
25 jul 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
24 jul 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
23 jul 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
22 jul 2024 | 41,76 | 41,76 | 41,76 | 41,76 | 41,76 | - |
19 jul 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
18 jul 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
17 jul 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
16 jul 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
15 jul 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
12 jul 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
11 jul 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
10 jul 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
09 jul 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
08 jul 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
05 jul 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
03 jul 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
02 jul 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
01 jul 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
28 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
27 jun 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
26 jun 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
25 jun 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
24 jun 2024 | 40,44 | 40,44 | 40,44 | 40,44 | 40,44 | - |
21 jun 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
20 jun 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
18 jun 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
17 jun 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
14 jun 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
13 jun 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
12 jun 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
11 jun 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
10 jun 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
07 jun 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 41,03 | - |
06 jun 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
05 jun 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
04 jun 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
03 jun 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
31 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
30 may 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
29 may 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
28 may 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
24 may 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
23 may 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
22 may 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
21 may 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
20 may 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
17 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
16 may 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
15 may 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
14 may 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
13 may 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
10 may 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
09 may 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
08 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
07 may 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
06 may 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
03 may 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
02 may 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
01 may 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
30 abr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
29 abr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
26 abr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
25 abr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
24 abr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
23 abr 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
22 abr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
19 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
18 abr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
17 abr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
16 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
15 abr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
12 abr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
11 abr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
10 abr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
09 abr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
08 abr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
05 abr 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
04 abr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
03 abr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
02 abr 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
01 abr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
28 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
27 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
26 mar 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
25 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
22 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
21 mar 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
20 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
19 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
18 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
15 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
14 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
13 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
12 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
11 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
08 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
07 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
06 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
05 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |