Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 48,89 | 48,89 | 48,89 | 48,89 | 48,89 | - |
24 jun 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
21 jun 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 48,64 | - |
20 jun 2024 | 48,88 | 48,88 | 48,88 | 48,88 | 48,88 | - |
18 jun 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
17 jun 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
14 jun 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
13 jun 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,80 | - |
12 jun 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 49,33 | - |
11 jun 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
10 jun 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
07 jun 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
06 jun 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
05 jun 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
04 jun 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
03 jun 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
31 may 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
30 may 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
29 may 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
28 may 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
24 may 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
23 may 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
22 may 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
21 may 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
20 may 2024 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
17 may 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
16 may 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
15 may 2024 | 49,14 | 49,14 | 49,14 | 49,14 | 49,14 | - |
14 may 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
13 may 2024 | 48,26 | 48,26 | 48,26 | 48,26 | 48,26 | - |
10 may 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
09 may 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
08 may 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
07 may 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
06 may 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
03 may 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
02 may 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
01 may 2024 | 46,09 | 46,09 | 46,09 | 46,09 | 46,09 | - |
30 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
29 abr 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
26 abr 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
25 abr 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
24 abr 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
23 abr 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
22 abr 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
19 abr 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
18 abr 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
17 abr 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
16 abr 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
15 abr 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
12 abr 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
11 abr 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
10 abr 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
09 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
08 abr 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
05 abr 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
04 abr 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
03 abr 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
02 abr 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
01 abr 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
28 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
27 mar 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
26 mar 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
25 mar 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
22 mar 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
21 mar 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
20 mar 2024 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
19 mar 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
18 mar 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
15 mar 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
14 mar 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
13 mar 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
12 mar 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 48,48 | - |
11 mar 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | - |
08 mar 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
07 mar 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
06 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
05 mar 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
04 mar 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
01 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
29 feb 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
28 feb 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
27 feb 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
26 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
23 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
22 feb 2024 | 47,23 | 47,23 | 47,23 | 47,23 | 47,23 | - |
21 feb 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
20 feb 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
16 feb 2024 | 46,42 | 46,42 | 46,42 | 46,42 | 46,42 | - |
15 feb 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
14 feb 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
13 feb 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
12 feb 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
09 feb 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
08 feb 2024 | 46,09 | 46,09 | 46,09 | 46,09 | 46,09 | - |
07 feb 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
06 feb 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
05 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
02 feb 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
01 feb 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |