Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
01 may 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
30 abr 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
29 abr 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
26 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
25 abr 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
24 abr 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
23 abr 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
22 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
19 abr 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
18 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
17 abr 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
16 abr 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
15 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
12 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
11 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
10 abr 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,31 | - |
09 abr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
08 abr 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
05 abr 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
04 abr 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
03 abr 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
02 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
01 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
28 mar 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
27 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
26 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
25 mar 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
22 mar 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
21 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
20 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
19 mar 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
18 mar 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
15 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
14 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
13 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
12 mar 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
11 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
08 mar 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
07 mar 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 57,23 | - |
06 mar 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
05 mar 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
04 mar 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
01 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
29 feb 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
28 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
27 feb 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
26 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
23 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
22 feb 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
21 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
20 feb 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
16 feb 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
15 feb 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
14 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
13 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
12 feb 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
09 feb 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
08 feb 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
07 feb 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
06 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
05 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
02 feb 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
01 feb 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
31 ene 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
30 ene 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
29 ene 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
26 ene 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
25 ene 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
24 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
23 ene 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
22 ene 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
19 ene 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
18 ene 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
17 ene 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
16 ene 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
12 ene 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
11 ene 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
10 ene 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
09 ene 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
08 ene 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
05 ene 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
04 ene 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 51,95 | - |
03 ene 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
02 ene 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
29 dic 2023 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
28 dic 2023 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
27 dic 2023 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
26 dic 2023 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
22 dic 2023 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
21 dic 2023 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
20 dic 2023 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
19 dic 2023 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
18 dic 2023 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
15 dic 2023 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
14 dic 2023 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
13 dic 2023 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
12 dic 2023 | 51,42 | 51,42 | 51,42 | 51,42 | 51,42 | - |
11 dic 2023 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
08 dic 2023 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |