Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
03 jul 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | - |
02 jul 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
01 jul 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
28 jun 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
27 jun 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
26 jun 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
25 jun 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
24 jun 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
21 jun 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
20 jun 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
18 jun 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
17 jun 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
14 jun 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
13 jun 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
12 jun 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
11 jun 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
10 jun 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
07 jun 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
06 jun 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
05 jun 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
04 jun 2024 | 41,67 | 41,67 | 41,67 | 41,67 | 41,67 | - |
03 jun 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
31 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
30 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
29 may 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
28 may 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
24 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
23 may 2024 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
22 may 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
21 may 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
20 may 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
17 may 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
16 may 2024 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
15 may 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
14 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
13 may 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
10 may 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
09 may 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
08 may 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
07 may 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
06 may 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
03 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
02 may 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
01 may 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
30 abr 2024 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
29 abr 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
26 abr 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
25 abr 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
24 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
23 abr 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
22 abr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
19 abr 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
18 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
17 abr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
16 abr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
15 abr 2024 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
12 abr 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
11 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
10 abr 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
09 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
08 abr 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
05 abr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
04 abr 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
03 abr 2024 | 41,71 | 41,71 | 41,71 | 41,71 | 41,71 | - |
02 abr 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
01 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
28 mar 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
27 mar 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
26 mar 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
25 mar 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
22 mar 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
21 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
20 mar 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
19 mar 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
18 mar 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
15 mar 2024 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
14 mar 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
13 mar 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
12 mar 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
11 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
08 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
07 mar 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
06 mar 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
05 mar 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
04 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
01 mar 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
29 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
28 feb 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
27 feb 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
26 feb 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
23 feb 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
22 feb 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
21 feb 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
20 feb 2024 | 39,84 | 39,84 | 39,84 | 39,84 | 39,84 | - |
16 feb 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
15 feb 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
14 feb 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
13 feb 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
12 feb 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |