Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
01 may 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
30 abr 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
29 abr 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
26 abr 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
25 abr 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
24 abr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
23 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
22 abr 2024 | 54,55 | 54,55 | 54,55 | 54,55 | 54,55 | - |
19 abr 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
18 abr 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
17 abr 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
16 abr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
15 abr 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
12 abr 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
11 abr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
10 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
09 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
08 abr 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
05 abr 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,99 | - |
04 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
03 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
02 abr 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
01 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
28 mar 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
27 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
26 mar 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
25 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
22 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
21 mar 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
20 mar 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
19 mar 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
18 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
15 mar 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
14 mar 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
13 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
12 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
11 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
08 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
07 mar 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
06 mar 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
05 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
04 mar 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
01 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
29 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 feb 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
27 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
26 feb 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
23 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
22 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
21 feb 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
20 feb 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
16 feb 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
15 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
14 feb 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
13 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
12 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
09 feb 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
08 feb 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
07 feb 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
06 feb 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
05 feb 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
02 feb 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
01 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
31 ene 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
30 ene 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
29 ene 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
26 ene 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
25 ene 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
24 ene 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
23 ene 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
22 ene 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
19 ene 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
18 ene 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
17 ene 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
16 ene 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
12 ene 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
11 ene 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
10 ene 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
09 ene 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
08 ene 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
05 ene 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | - |
04 ene 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
03 ene 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
02 ene 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
29 dic 2023 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
28 dic 2023 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
27 dic 2023 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
26 dic 2023 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
22 dic 2023 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
21 dic 2023 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
20 dic 2023 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
19 dic 2023 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
18 dic 2023 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
15 dic 2023 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
14 dic 2023 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
13 dic 2023 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
12 dic 2023 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
11 dic 2023 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |