Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
13 jun 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 46,11 | - |
12 jun 2024 | 45,97 | 45,97 | 45,97 | 45,97 | 45,97 | - |
11 jun 2024 | 45,47 | 45,47 | 45,47 | 45,47 | 45,47 | - |
10 jun 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
07 jun 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
06 jun 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
05 jun 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
04 jun 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
03 jun 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
31 may 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
30 may 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
29 may 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
28 may 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
24 may 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
23 may 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
22 may 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
21 may 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 45,05 | - |
20 may 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
17 may 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
16 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
15 may 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
14 may 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
13 may 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
10 may 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
09 may 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
08 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
07 may 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
06 may 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
03 may 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
02 may 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
01 may 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
30 abr 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
29 abr 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
26 abr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
25 abr 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
24 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
23 abr 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
22 abr 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
19 abr 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
18 abr 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
17 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
16 abr 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
15 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
12 abr 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
11 abr 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
10 abr 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
09 abr 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
08 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
05 abr 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
04 abr 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
03 abr 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
02 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
01 abr 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
28 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
27 mar 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
26 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
25 mar 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
22 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
21 mar 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
20 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
19 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
18 mar 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
15 mar 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
14 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
13 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
12 mar 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
11 mar 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
08 mar 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
07 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
06 mar 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
05 mar 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
04 mar 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
01 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
29 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
28 feb 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
27 feb 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
26 feb 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
23 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
22 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
21 feb 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
20 feb 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
16 feb 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
15 feb 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
14 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
13 feb 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
12 feb 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
09 feb 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
08 feb 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
07 feb 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
06 feb 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
05 feb 2024 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
02 feb 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
01 feb 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
31 ene 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
30 ene 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
29 ene 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
26 ene 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
25 ene 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
24 ene 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |