Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
27 jun 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
26 jun 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
25 jun 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
24 jun 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
21 jun 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
20 jun 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
18 jun 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
17 jun 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
14 jun 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
13 jun 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
12 jun 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
11 jun 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
10 jun 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
07 jun 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
06 jun 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
05 jun 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
04 jun 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
03 jun 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
31 may 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
30 may 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
29 may 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
28 may 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
24 may 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
23 may 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
22 may 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
21 may 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
20 may 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
17 may 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
16 may 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
15 may 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
14 may 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
13 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
10 may 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
09 may 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
08 may 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
07 may 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
06 may 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
03 may 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
02 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
01 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
30 abr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
29 abr 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
26 abr 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
25 abr 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
24 abr 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
23 abr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
22 abr 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
19 abr 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
18 abr 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
17 abr 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
16 abr 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
15 abr 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
12 abr 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
11 abr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
10 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
09 abr 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
08 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
05 abr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
04 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
03 abr 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
02 abr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
01 abr 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
28 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
27 mar 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
26 mar 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
25 mar 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
22 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
21 mar 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
20 mar 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
19 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
18 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
15 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
14 mar 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
13 mar 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
12 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
11 mar 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
08 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
07 mar 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
06 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
05 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
04 mar 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
01 mar 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
29 feb 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
28 feb 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
27 feb 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
26 feb 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
23 feb 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
22 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
21 feb 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
20 feb 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
16 feb 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
15 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
14 feb 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
13 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
12 feb 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
09 feb 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
08 feb 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
07 feb 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
06 feb 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |