Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
27 jun 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
26 jun 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
25 jun 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
24 jun 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
21 jun 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
20 jun 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
18 jun 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
17 jun 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
14 jun 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
13 jun 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
12 jun 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
11 jun 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
10 jun 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
07 jun 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
06 jun 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
05 jun 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
04 jun 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
03 jun 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
31 may 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,73 | - |
30 may 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
29 may 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
28 may 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
24 may 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
23 may 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
22 may 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 54,02 | - |
21 may 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
20 may 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
17 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
16 may 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
15 may 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
14 may 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
13 may 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
10 may 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
09 may 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
08 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
07 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
06 may 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
03 may 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
02 may 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
01 may 2024 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
30 abr 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
29 abr 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
26 abr 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 52,14 | - |
25 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
24 abr 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
23 abr 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
22 abr 2024 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
19 abr 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
18 abr 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
17 abr 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
16 abr 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
15 abr 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
12 abr 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
11 abr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
10 abr 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
09 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
08 abr 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
05 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
04 abr 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
03 abr 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
02 abr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
01 abr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
28 mar 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
27 mar 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
26 mar 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
25 mar 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
22 mar 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
21 mar 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
20 mar 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
19 mar 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
18 mar 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
15 mar 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
14 mar 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
13 mar 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
12 mar 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
11 mar 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
08 mar 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
07 mar 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
06 mar 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 51,66 | - |
05 mar 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
04 mar 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
01 mar 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
29 feb 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
28 feb 2024 | 51,27 | 51,27 | 51,27 | 51,27 | 51,27 | - |
27 feb 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
26 feb 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
23 feb 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
22 feb 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
21 feb 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
20 feb 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
16 feb 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
15 feb 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
14 feb 2024 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
13 feb 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
12 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
09 feb 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
08 feb 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
07 feb 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
06 feb 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |