Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
16 may 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
15 may 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
14 may 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
13 may 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
10 may 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
09 may 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
08 may 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
07 may 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
06 may 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
03 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
02 may 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
01 may 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
30 abr 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
29 abr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
26 abr 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
25 abr 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
24 abr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
23 abr 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
22 abr 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
19 abr 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
18 abr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
17 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
16 abr 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
15 abr 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
12 abr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
11 abr 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
10 abr 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
09 abr 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
08 abr 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
05 abr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
04 abr 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
03 abr 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
02 abr 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
01 abr 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
28 mar 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
27 mar 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
26 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
25 mar 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
22 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
21 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
20 mar 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 56,05 | - |
19 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
18 mar 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
15 mar 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
14 mar 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
13 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
12 mar 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
11 mar 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
08 mar 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
07 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
06 mar 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
05 mar 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
04 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
01 mar 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
29 feb 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
28 feb 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
27 feb 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
26 feb 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
23 feb 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
22 feb 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
21 feb 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
20 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
16 feb 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
15 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
14 feb 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,57 | - |
13 feb 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
12 feb 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
09 feb 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
08 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
07 feb 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
06 feb 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
05 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
02 feb 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
01 feb 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
31 ene 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
30 ene 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
29 ene 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
26 ene 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
25 ene 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
24 ene 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
23 ene 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
22 ene 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
19 ene 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
18 ene 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
17 ene 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
16 ene 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 51,02 | - |
12 ene 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
11 ene 2024 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
10 ene 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
09 ene 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
08 ene 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
05 ene 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
04 ene 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
03 ene 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
02 ene 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
29 dic 2023 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
28 dic 2023 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
27 dic 2023 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
26 dic 2023 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |