Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
20 jun 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
18 jun 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
17 jun 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
14 jun 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
13 jun 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
12 jun 2024 | 44,09 | 44,09 | 44,09 | 44,09 | 44,09 | - |
11 jun 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
10 jun 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
07 jun 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
06 jun 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
05 jun 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
04 jun 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
03 jun 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
31 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
30 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
29 may 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
28 may 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
24 may 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
23 may 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
22 may 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
21 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
20 may 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
17 may 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
16 may 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
15 may 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
14 may 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
13 may 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
10 may 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
09 may 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
08 may 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
07 may 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
06 may 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
03 may 2024 | 42,77 | 42,77 | 42,77 | 42,77 | 42,77 | - |
02 may 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
01 may 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
30 abr 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
29 abr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
26 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
25 abr 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
24 abr 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
23 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
22 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
19 abr 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
18 abr 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
17 abr 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
16 abr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
15 abr 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
12 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
11 abr 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
10 abr 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
09 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
08 abr 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
05 abr 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
04 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
03 abr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
02 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
01 abr 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
28 mar 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
27 mar 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
26 mar 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
25 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
22 mar 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
21 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
20 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
19 mar 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
18 mar 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
15 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
14 mar 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
13 mar 2024 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
12 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
11 mar 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
08 mar 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
07 mar 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
06 mar 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
05 mar 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
04 mar 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
01 mar 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
29 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
28 feb 2024 | 42,36 | 42,36 | 42,36 | 42,36 | 42,36 | - |
27 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
26 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
23 feb 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
22 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
21 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
20 feb 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
16 feb 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
15 feb 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
14 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
13 feb 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
12 feb 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
09 feb 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
08 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
07 feb 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
06 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
05 feb 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
02 feb 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
01 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
31 ene 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
30 ene 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |