Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
27 jun 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
26 jun 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
25 jun 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
24 jun 2024 | 46,36 | 46,36 | 46,36 | 46,36 | 46,36 | - |
21 jun 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 46,54 | - |
20 jun 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
18 jun 2024 | 46,79 | 46,79 | 46,79 | 46,79 | 46,79 | - |
17 jun 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
14 jun 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
13 jun 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
12 jun 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
11 jun 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
10 jun 2024 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
07 jun 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
06 jun 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
05 jun 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
04 jun 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
03 jun 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
31 may 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
30 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
29 may 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
28 may 2024 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
24 may 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
23 may 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
22 may 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
21 may 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
20 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
17 may 2024 | 45,14 | 45,14 | 45,14 | 45,14 | 45,14 | - |
16 may 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
15 may 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
14 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
13 may 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
10 may 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
09 may 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
08 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
07 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
06 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
03 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
02 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
01 may 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
30 abr 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
29 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
26 abr 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
25 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
24 abr 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
23 abr 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
22 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
19 abr 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
18 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
17 abr 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
16 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
15 abr 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
12 abr 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
11 abr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
10 abr 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
09 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
08 abr 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
05 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
04 abr 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
03 abr 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
02 abr 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
01 abr 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
28 mar 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
27 mar 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
26 mar 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
25 mar 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
22 mar 2024 | 44,45 | 44,45 | 44,45 | 44,45 | 44,45 | - |
21 mar 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
20 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
19 mar 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
18 mar 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
15 mar 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
14 mar 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
13 mar 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
12 mar 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
11 mar 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
08 mar 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
07 mar 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
06 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
05 mar 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
04 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
01 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
29 feb 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
28 feb 2024 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
27 feb 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
26 feb 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
23 feb 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
22 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
21 feb 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
20 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
16 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
15 feb 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
14 feb 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
13 feb 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
12 feb 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,21 | - |
09 feb 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
08 feb 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
07 feb 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
06 feb 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |