Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
02 jul 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
01 jul 2024 | 47,32 | 47,32 | 47,32 | 47,32 | 47,32 | - |
28 jun 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
27 jun 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
26 jun 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
25 jun 2024 | 47,01 | 47,01 | 47,01 | 47,01 | 47,01 | - |
24 jun 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
21 jun 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
20 jun 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
18 jun 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
17 jun 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
14 jun 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
13 jun 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
12 jun 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
11 jun 2024 | 46,19 | 46,19 | 46,19 | 46,19 | 46,19 | - |
10 jun 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
07 jun 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
06 jun 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
05 jun 2024 | 45,73 | 45,73 | 45,73 | 45,73 | 45,73 | - |
04 jun 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
03 jun 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
31 may 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
30 may 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
29 may 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
28 may 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
24 may 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
23 may 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
22 may 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
21 may 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
20 may 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
17 may 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
16 may 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
15 may 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
14 may 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
13 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
10 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
09 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
08 may 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
07 may 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
06 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
03 may 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
02 may 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
01 may 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
30 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
29 abr 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
26 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
25 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
24 abr 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
23 abr 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
22 abr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 abr 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
18 abr 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
17 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
16 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
15 abr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
12 abr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
11 abr 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
10 abr 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
09 abr 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
08 abr 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
05 abr 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
04 abr 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
03 abr 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
02 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
01 abr 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
28 mar 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
27 mar 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
26 mar 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
25 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
22 mar 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
21 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
20 mar 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
19 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
18 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
15 mar 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
14 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
13 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
12 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
11 mar 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
08 mar 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
07 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
06 mar 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
05 mar 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
04 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
01 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
29 feb 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
28 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
27 feb 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
26 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
23 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
22 feb 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
21 feb 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
20 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
16 feb 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
15 feb 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
14 feb 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
13 feb 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
12 feb 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
09 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |