Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
30 abr 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
29 abr 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
26 abr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
25 abr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
24 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
23 abr 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
22 abr 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
19 abr 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
18 abr 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
17 abr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
16 abr 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
15 abr 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
12 abr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
11 abr 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
10 abr 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
09 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
08 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
05 abr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
04 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
03 abr 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
02 abr 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
01 abr 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
28 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
27 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
26 mar 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
25 mar 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
22 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
21 mar 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
20 mar 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
19 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
18 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
15 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
14 mar 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
13 mar 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
12 mar 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
11 mar 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
08 mar 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
07 mar 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
06 mar 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
05 mar 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
04 mar 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
01 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
29 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
28 feb 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
27 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
26 feb 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | - |
23 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
22 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
21 feb 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
20 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
16 feb 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
15 feb 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
14 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
13 feb 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
12 feb 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
09 feb 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
08 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
07 feb 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
06 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
05 feb 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
02 feb 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
01 feb 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
31 ene 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
30 ene 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
29 ene 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
26 ene 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
25 ene 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
24 ene 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
23 ene 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
22 ene 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
19 ene 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
18 ene 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
17 ene 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
16 ene 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
12 ene 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
11 ene 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
10 ene 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
09 ene 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
08 ene 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
05 ene 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
04 ene 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
03 ene 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
02 ene 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
29 dic 2023 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
28 dic 2023 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
27 dic 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
26 dic 2023 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
22 dic 2023 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
21 dic 2023 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
20 dic 2023 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
19 dic 2023 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
18 dic 2023 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
15 dic 2023 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
14 dic 2023 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
13 dic 2023 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
12 dic 2023 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
11 dic 2023 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
08 dic 2023 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |