Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
18 jun 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
17 jun 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
14 jun 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
13 jun 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
12 jun 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
11 jun 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
10 jun 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
07 jun 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
06 jun 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
05 jun 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
04 jun 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
03 jun 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
31 may 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
30 may 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
29 may 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
28 may 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
24 may 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
23 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
22 may 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
21 may 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
20 may 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
17 may 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
16 may 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
15 may 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
14 may 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
13 may 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
10 may 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
09 may 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
08 may 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
07 may 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
06 may 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
03 may 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
02 may 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
01 may 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
30 abr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
29 abr 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
26 abr 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
25 abr 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
24 abr 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
23 abr 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
22 abr 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
19 abr 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
18 abr 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
17 abr 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
16 abr 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
15 abr 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
12 abr 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
11 abr 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
10 abr 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
09 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
08 abr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
05 abr 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
04 abr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
03 abr 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
02 abr 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
01 abr 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
28 mar 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
27 mar 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
26 mar 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
25 mar 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
22 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
21 mar 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
20 mar 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
19 mar 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
18 mar 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
15 mar 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
14 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
13 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
12 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
11 mar 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
08 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
07 mar 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
06 mar 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
05 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
04 mar 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
01 mar 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
29 feb 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
28 feb 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
27 feb 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
26 feb 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
23 feb 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
22 feb 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
21 feb 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
20 feb 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
16 feb 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
15 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
14 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
13 feb 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
12 feb 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
09 feb 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
08 feb 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
07 feb 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
06 feb 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
05 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
02 feb 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
01 feb 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
31 ene 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
30 ene 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
29 ene 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |