Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
27 jun 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
26 jun 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
25 jun 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
24 jun 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
21 jun 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
20 jun 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
18 jun 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
17 jun 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
14 jun 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
13 jun 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
12 jun 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
11 jun 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
10 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
07 jun 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
06 jun 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
05 jun 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
04 jun 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
03 jun 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
31 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
30 may 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
29 may 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
28 may 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
24 may 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
23 may 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
22 may 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
21 may 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
20 may 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
17 may 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
16 may 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
15 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
14 may 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
13 may 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
10 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
09 may 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
08 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
07 may 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
06 may 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
03 may 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
02 may 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
01 may 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
30 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
29 abr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
26 abr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
25 abr 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
24 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
23 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
22 abr 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
19 abr 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
18 abr 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
17 abr 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
16 abr 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
15 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
12 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
11 abr 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
10 abr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
09 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
08 abr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
05 abr 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
04 abr 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
03 abr 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
02 abr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
01 abr 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
28 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
27 mar 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
26 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
25 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
22 mar 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
21 mar 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
20 mar 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
19 mar 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
18 mar 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
15 mar 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
14 mar 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
13 mar 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
12 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
11 mar 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
08 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
07 mar 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
06 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
05 mar 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
04 mar 2024 | 42,34 | 42,34 | 42,34 | 42,34 | 42,34 | - |
01 mar 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
29 feb 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
28 feb 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
27 feb 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
26 feb 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
23 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
22 feb 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
21 feb 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
20 feb 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
16 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
15 feb 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
14 feb 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
13 feb 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
12 feb 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
09 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
08 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
07 feb 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |