Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | 70 |
24 jun 2024 | 46,06 | 46,06 | 45,86 | 45,86 | 45,86 | 70 |
21 jun 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
20 jun 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
19 jun 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
18 jun 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
17 jun 2024 | 44,69 | 45,19 | 44,69 | 45,19 | 45,19 | 200 |
14 jun 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
13 jun 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
12 jun 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
11 jun 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
10 jun 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
07 jun 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
06 jun 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
05 jun 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
04 jun 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
03 jun 2024 | 47,78 | 47,78 | 47,78 | 47,78 | 47,78 | - |
31 may 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
30 may 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
29 may 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,60 | 10 |
28 may 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
27 may 2024 | 48,38 | 48,71 | 48,35 | 48,71 | 48,71 | 166 |
24 may 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
23 may 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
22 may 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
21 may 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
20 may 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
17 may 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
16 may 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
15 may 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
14 may 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
13 may 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
10 may 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
09 may 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
08 may 2024 | 50,71 | 51,90 | 50,71 | 51,90 | 51,90 | 100 |
07 may 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
06 may 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
03 may 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
02 may 2024 | 49,74 | 49,74 | 49,74 | 49,74 | 49,74 | - |
30 abr 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,38 | - |
29 abr 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
26 abr 2024 | 49,41 | 49,41 | 49,41 | 49,41 | 49,41 | - |
25 abr 2024 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
24 abr 2024 | 49,87 | 49,87 | 49,87 | 49,87 | 49,87 | - |
23 abr 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
22 abr 2024 | 49,81 | 49,81 | 49,81 | 49,81 | 49,81 | - |
19 abr 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
18 abr 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
17 abr 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
16 abr 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
15 abr 2024 | 51,99 | 51,99 | 51,52 | 51,52 | 51,52 | 120 |
12 abr 2024 | 50,96 | 50,96 | 50,96 | 50,96 | 50,96 | - |
11 abr 2024 | 50,82 | 51,03 | 50,82 | 51,03 | 51,03 | 1 |
10 abr 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
09 abr 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
08 abr 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | - |
05 abr 2024 | 51,35 | 51,56 | 51,35 | 51,56 | 51,56 | 360 |
04 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
03 abr 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
02 abr 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
28 mar 2024 | 54,39 | 55,16 | 54,39 | 55,16 | 55,16 | 2 |
27 mar 2024 | 54,75 | 54,75 | 54,73 | 54,73 | 54,73 | - |
26 mar 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
25 mar 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
22 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
21 mar 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
20 mar 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
19 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
18 mar 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
15 mar 2024 | 55,27 | 55,33 | 55,27 | 55,33 | 55,33 | 406 |
14 mar 2024 | 55,62 | 55,82 | 55,62 | 55,82 | 55,82 | 100 |
13 mar 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
12 mar 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
11 mar 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
08 mar 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
07 mar 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
06 mar 2024 | 53,13 | 53,13 | 53,13 | 53,13 | 53,13 | - |
05 mar 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
04 mar 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
01 mar 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
29 feb 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
28 feb 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
27 feb 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
26 feb 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
23 feb 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 50,78 | - |
22 feb 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
21 feb 2024 | 51,03 | 51,38 | 51,03 | 51,38 | 51,38 | 10 |
20 feb 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
19 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
16 feb 2024 | 51,99 | 52,43 | 51,99 | 52,43 | 52,43 | 40 |
15 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
14 feb 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
13 feb 2024 | 51,71 | 51,71 | 51,71 | 51,71 | 51,71 | - |
12 feb 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | 2 |
09 feb 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
08 feb 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
07 feb 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
06 feb 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
05 feb 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
02 feb 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |