Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
27 jun 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
26 jun 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
25 jun 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
24 jun 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
21 jun 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
20 jun 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
18 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
17 jun 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
14 jun 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
13 jun 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
12 jun 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
11 jun 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
10 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
07 jun 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
06 jun 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
05 jun 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
04 jun 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
03 jun 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
31 may 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
30 may 2024 | 44,66 | 44,66 | 44,66 | 44,66 | 44,66 | - |
29 may 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
28 may 2024 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
24 may 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
23 may 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
22 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
21 may 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
20 may 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
17 may 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
16 may 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
15 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
14 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
13 may 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
10 may 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
09 may 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
08 may 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
07 may 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
06 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
03 may 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
02 may 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
01 may 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
30 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
29 abr 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
26 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
25 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
24 abr 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
23 abr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
22 abr 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
19 abr 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
18 abr 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
17 abr 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
16 abr 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
15 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
12 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
11 abr 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
10 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
09 abr 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
08 abr 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
05 abr 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
04 abr 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
03 abr 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
02 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
01 abr 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
28 mar 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
27 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
26 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
25 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
22 mar 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
21 mar 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
20 mar 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
19 mar 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
18 mar 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
15 mar 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
14 mar 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
13 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
12 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
11 mar 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
08 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
07 mar 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
06 mar 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
05 mar 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
04 mar 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
01 mar 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
29 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
28 feb 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
27 feb 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
26 feb 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
23 feb 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
22 feb 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
21 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
20 feb 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
16 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
15 feb 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
14 feb 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
13 feb 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
12 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
09 feb 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
08 feb 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
07 feb 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
06 feb 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |