Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
24 jun 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
21 jun 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
20 jun 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
18 jun 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
17 jun 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
14 jun 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
13 jun 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
12 jun 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
11 jun 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
10 jun 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
07 jun 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
06 jun 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
05 jun 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
04 jun 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,96 | - |
03 jun 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
31 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
30 may 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
29 may 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
28 may 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
24 may 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
23 may 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
22 may 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
21 may 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
20 may 2024 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
17 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
16 may 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
15 may 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
14 may 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
13 may 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
10 may 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
09 may 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
08 may 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
07 may 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 43,13 | - |
06 may 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
03 may 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
02 may 2024 | 42,02 | 42,02 | 42,02 | 42,02 | 42,02 | - |
01 may 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
30 abr 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
29 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
26 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
25 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
24 abr 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
23 abr 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
22 abr 2024 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
19 abr 2024 | 40,49 | 40,49 | 40,49 | 40,49 | 40,49 | - |
18 abr 2024 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
17 abr 2024 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
16 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
15 abr 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
12 abr 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
11 abr 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
10 abr 2024 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
09 abr 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
08 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
05 abr 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
04 abr 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
03 abr 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
02 abr 2024 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
01 abr 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
28 mar 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,94 | - |
27 mar 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
26 mar 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
25 mar 2024 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
22 mar 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
21 mar 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
20 mar 2024 | 45,07 | 45,07 | 45,07 | 45,07 | 45,07 | - |
19 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
18 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
15 mar 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
14 mar 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
13 mar 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
12 mar 2024 | 44,99 | 44,99 | 44,99 | 44,99 | 44,99 | - |
11 mar 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
08 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
07 mar 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
06 mar 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
05 mar 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
04 mar 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
01 mar 2024 | 44,57 | 44,57 | 44,57 | 44,57 | 44,57 | - |
29 feb 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
28 feb 2024 | 43,60 | 43,60 | 43,60 | 43,60 | 43,60 | - |
27 feb 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
26 feb 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
23 feb 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
22 feb 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
21 feb 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
20 feb 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
16 feb 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
15 feb 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
14 feb 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
13 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
12 feb 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
09 feb 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
08 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
07 feb 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
06 feb 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
05 feb 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
02 feb 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
01 feb 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |