Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
20 jun 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
18 jun 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
17 jun 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
14 jun 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
13 jun 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
12 jun 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
11 jun 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
10 jun 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
07 jun 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
06 jun 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
05 jun 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
04 jun 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
03 jun 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
31 may 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
30 may 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
29 may 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
28 may 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
24 may 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
23 may 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
22 may 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
21 may 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,85 | - |
20 may 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
17 may 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
16 may 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
15 may 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
14 may 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
13 may 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
10 may 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
09 may 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
08 may 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
07 may 2024 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
06 may 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
03 may 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
02 may 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
01 may 2024 | 46,05 | 46,05 | 46,05 | 46,05 | 46,05 | - |
30 abr 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
29 abr 2024 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
26 abr 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
25 abr 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
24 abr 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
23 abr 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
22 abr 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
19 abr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
18 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
17 abr 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
16 abr 2024 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
15 abr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
12 abr 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
11 abr 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
10 abr 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
09 abr 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
08 abr 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
05 abr 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
04 abr 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
03 abr 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
02 abr 2024 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
01 abr 2024 | 49,62 | 49,62 | 49,62 | 49,62 | 49,62 | - |
28 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
27 mar 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
26 mar 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
25 mar 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
22 mar 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
21 mar 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
20 mar 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
19 mar 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
18 mar 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
15 mar 2024 | 49,15 | 49,15 | 49,15 | 49,15 | 49,15 | - |
14 mar 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
13 mar 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
12 mar 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
11 mar 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
08 mar 2024 | 49,99 | 49,99 | 49,99 | 49,99 | 49,99 | - |
07 mar 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
06 mar 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
05 mar 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
04 mar 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
01 mar 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
29 feb 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
28 feb 2024 | 48,97 | 48,97 | 48,97 | 48,97 | 48,97 | - |
27 feb 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
26 feb 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
23 feb 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,80 | - |
22 feb 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
21 feb 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
20 feb 2024 | 48,12 | 48,12 | 48,12 | 48,12 | 48,12 | - |
16 feb 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
15 feb 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,85 | - |
14 feb 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
13 feb 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
12 feb 2024 | 48,94 | 48,94 | 48,94 | 48,94 | 48,94 | - |
09 feb 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
08 feb 2024 | 48,49 | 48,49 | 48,49 | 48,49 | 48,49 | - |
07 feb 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
06 feb 2024 | 47,89 | 47,89 | 47,89 | 47,89 | 47,89 | - |
05 feb 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
02 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
01 feb 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,56 | - |
31 ene 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
30 ene 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |