Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
20 jun 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
18 jun 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
17 jun 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
14 jun 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
13 jun 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
12 jun 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
11 jun 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
10 jun 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
07 jun 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
06 jun 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
05 jun 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
04 jun 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
03 jun 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
31 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
30 may 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
29 may 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
28 may 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
24 may 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
23 may 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
22 may 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
21 may 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
20 may 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
17 may 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
16 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
15 may 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
14 may 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
13 may 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
10 may 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
09 may 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
08 may 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
07 may 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
06 may 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
03 may 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
02 may 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | - |
01 may 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
30 abr 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
29 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
26 abr 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
25 abr 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
24 abr 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
23 abr 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
22 abr 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
19 abr 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
18 abr 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
17 abr 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | - |
16 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
15 abr 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
12 abr 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
11 abr 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
10 abr 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
09 abr 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
08 abr 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
05 abr 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
04 abr 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
03 abr 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
02 abr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
01 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
28 mar 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
27 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
26 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
25 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
22 mar 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
21 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
20 mar 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
19 mar 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
18 mar 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
15 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
14 mar 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
13 mar 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
12 mar 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
11 mar 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
08 mar 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
07 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
06 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
05 mar 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
04 mar 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
01 mar 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
29 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
28 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
27 feb 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
26 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
23 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
22 feb 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
21 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
20 feb 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
16 feb 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
15 feb 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
14 feb 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
13 feb 2024 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | - |
12 feb 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,74 | - |
09 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
08 feb 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | - |
07 feb 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
06 feb 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
05 feb 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
02 feb 2024 | 50,82 | 50,82 | 50,82 | 50,82 | 50,82 | - |
01 feb 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
31 ene 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 48,66 | - |
30 ene 2024 | 49,66 | 49,66 | 49,66 | 49,66 | 49,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |