Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
02 jul 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
01 jul 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
28 jun 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
27 jun 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
26 jun 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
25 jun 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
24 jun 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
21 jun 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
20 jun 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
18 jun 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
17 jun 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
14 jun 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
13 jun 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
12 jun 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
11 jun 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
10 jun 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
07 jun 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
06 jun 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
05 jun 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
04 jun 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
03 jun 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
31 may 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
30 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
29 may 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
28 may 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
24 may 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
23 may 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
22 may 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
21 may 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
20 may 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
17 may 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
16 may 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
15 may 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
14 may 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
13 may 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
10 may 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
09 may 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
08 may 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
07 may 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
06 may 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
03 may 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
02 may 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
01 may 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
30 abr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
29 abr 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
26 abr 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
25 abr 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
24 abr 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
23 abr 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
22 abr 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
19 abr 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
18 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
17 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
16 abr 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
15 abr 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
12 abr 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
11 abr 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
10 abr 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
09 abr 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
08 abr 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
05 abr 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
04 abr 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
03 abr 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
02 abr 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
01 abr 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
28 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
27 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
26 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
25 mar 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
22 mar 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
21 mar 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
20 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
19 mar 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
18 mar 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
15 mar 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
14 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
13 mar 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
12 mar 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
11 mar 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
08 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
07 mar 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
06 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
05 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
04 mar 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
01 mar 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
29 feb 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
28 feb 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
27 feb 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
26 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
23 feb 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
22 feb 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
21 feb 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
20 feb 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
16 feb 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
15 feb 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
14 feb 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
13 feb 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
12 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
09 feb 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |