Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
13 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
12 jun 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
11 jun 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
10 jun 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
07 jun 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
06 jun 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
05 jun 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
04 jun 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
03 jun 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
31 may 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
30 may 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
29 may 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
28 may 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
24 may 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
23 may 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
22 may 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
21 may 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
20 may 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
17 may 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
16 may 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
15 may 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
14 may 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
13 may 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
10 may 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
09 may 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
08 may 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
07 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
06 may 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
03 may 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
02 may 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
01 may 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | - |
30 abr 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
29 abr 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
26 abr 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
25 abr 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
24 abr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
23 abr 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
22 abr 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
19 abr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
18 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
17 abr 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
16 abr 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
15 abr 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
12 abr 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
11 abr 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
10 abr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
09 abr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
08 abr 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
05 abr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
04 abr 2024 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
03 abr 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
02 abr 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
01 abr 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
28 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
27 mar 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
26 mar 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
25 mar 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
22 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
21 mar 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
20 mar 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
19 mar 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
18 mar 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
15 mar 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
14 mar 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
13 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
12 mar 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
11 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
08 mar 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
07 mar 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
06 mar 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
05 mar 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
04 mar 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
01 mar 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
29 feb 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
28 feb 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
27 feb 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
26 feb 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
23 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
22 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
21 feb 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
20 feb 2024 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | - |
16 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
15 feb 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
14 feb 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
13 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
12 feb 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
09 feb 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
08 feb 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
07 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
06 feb 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
05 feb 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
02 feb 2024 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
01 feb 2024 | 50,21 | 50,21 | 50,21 | 50,21 | 50,21 | - |
31 ene 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
30 ene 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
29 ene 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
26 ene 2024 | 50,08 | 50,08 | 50,08 | 50,08 | 50,08 | - |
25 ene 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
24 ene 2024 | 49,75 | 49,75 | 49,75 | 49,75 | 49,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |