Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
20 jun 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
18 jun 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
17 jun 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
14 jun 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
13 jun 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
12 jun 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
11 jun 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
10 jun 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
07 jun 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
06 jun 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
05 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
04 jun 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
03 jun 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
31 may 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
30 may 2024 | 50,58 | 50,58 | 50,58 | 50,58 | 50,58 | - |
29 may 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
28 may 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
24 may 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
23 may 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
22 may 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
21 may 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
20 may 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
17 may 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
16 may 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
15 may 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
14 may 2024 | 50,57 | 50,57 | 50,57 | 50,57 | 50,57 | - |
13 may 2024 | 50,29 | 50,29 | 50,29 | 50,29 | 50,29 | - |
10 may 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,38 | - |
09 may 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
08 may 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
07 may 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
06 may 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
03 may 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 49,34 | - |
02 may 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
01 may 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
30 abr 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
29 abr 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 49,12 | - |
26 abr 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
25 abr 2024 | 48,48 | 48,48 | 48,48 | 48,48 | 48,48 | - |
24 abr 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
23 abr 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
22 abr 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
19 abr 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
18 abr 2024 | 48,11 | 48,11 | 48,11 | 48,11 | 48,11 | - |
17 abr 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
16 abr 2024 | 48,51 | 48,51 | 48,51 | 48,51 | 48,51 | - |
15 abr 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,59 | - |
12 abr 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
11 abr 2024 | 49,93 | 49,93 | 49,93 | 49,93 | 49,93 | - |
10 abr 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
09 abr 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
08 abr 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,96 | - |
05 abr 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
04 abr 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
03 abr 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
02 abr 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
01 abr 2024 | 50,32 | 50,32 | 50,32 | 50,32 | 50,32 | - |
28 mar 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
27 mar 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
26 mar 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
25 mar 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
22 mar 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
21 mar 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
20 mar 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
19 mar 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,61 | - |
18 mar 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
15 mar 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 49,02 | - |
14 mar 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 49,34 | - |
13 mar 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 49,42 | - |
12 mar 2024 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
11 mar 2024 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
08 mar 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
07 mar 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 49,34 | - |
06 mar 2024 | 48,79 | 48,79 | 48,79 | 48,79 | 48,79 | - |
05 mar 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
04 mar 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
01 mar 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
29 feb 2024 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
28 feb 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
27 feb 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
26 feb 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
23 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
22 feb 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
21 feb 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
20 feb 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
16 feb 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,61 | - |
15 feb 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
14 feb 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
13 feb 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
12 feb 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
09 feb 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
08 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
07 feb 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
06 feb 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
05 feb 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
02 feb 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
01 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
31 ene 2024 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
30 ene 2024 | 46,66 | 46,66 | 46,66 | 46,66 | 46,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |