Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
02 jul 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
01 jul 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
28 jun 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
27 jun 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
26 jun 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
25 jun 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
24 jun 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
21 jun 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
20 jun 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
18 jun 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
17 jun 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
14 jun 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
13 jun 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
12 jun 2024 | 42,19 | 42,19 | 42,19 | 42,19 | 42,19 | - |
11 jun 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
10 jun 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
07 jun 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
06 jun 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
05 jun 2024 | 41,89 | 41,89 | 41,89 | 41,89 | 41,89 | - |
04 jun 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
03 jun 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
31 may 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
30 may 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
29 may 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
28 may 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
24 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
23 may 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
22 may 2024 | 42,26 | 42,26 | 42,26 | 42,26 | 42,26 | - |
21 may 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
20 may 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
17 may 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
16 may 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
15 may 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
14 may 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
13 may 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
10 may 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
09 may 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
08 may 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
07 may 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
06 may 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
03 may 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
02 may 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
01 may 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
30 abr 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
29 abr 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
26 abr 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
25 abr 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
24 abr 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
23 abr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
22 abr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
19 abr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
18 abr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
17 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
16 abr 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
15 abr 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
12 abr 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
11 abr 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
10 abr 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
09 abr 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
08 abr 2024 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
05 abr 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
04 abr 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
03 abr 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
02 abr 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
01 abr 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
28 mar 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
27 mar 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
26 mar 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
25 mar 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
22 mar 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
21 mar 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
20 mar 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
19 mar 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
18 mar 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
15 mar 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
14 mar 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
13 mar 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
12 mar 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
11 mar 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
08 mar 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
07 mar 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
06 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
05 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
04 mar 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
01 mar 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
29 feb 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
28 feb 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
27 feb 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
26 feb 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
23 feb 2024 | 40,74 | 40,74 | 40,74 | 40,74 | 40,74 | - |
22 feb 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
21 feb 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
20 feb 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
16 feb 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
15 feb 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
14 feb 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
13 feb 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
12 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
09 feb 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |