Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
21 may 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
20 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
17 may 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
16 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
15 may 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
14 may 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
13 may 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
10 may 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
09 may 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
08 may 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
07 may 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
06 may 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
03 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
02 may 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
01 may 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,90 | - |
30 abr 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
29 abr 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
26 abr 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
25 abr 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
24 abr 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | - |
23 abr 2024 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
22 abr 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
19 abr 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
18 abr 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
17 abr 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
16 abr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
15 abr 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
12 abr 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
11 abr 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
10 abr 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
09 abr 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
08 abr 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
05 abr 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
04 abr 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
03 abr 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
02 abr 2024 | 54,31 | 54,31 | 54,31 | 54,31 | 54,31 | - |
01 abr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
28 mar 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
27 mar 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
26 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
25 mar 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
22 mar 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
21 mar 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
20 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
19 mar 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
18 mar 2024 | 53,41 | 53,41 | 53,41 | 53,41 | 53,41 | - |
15 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
14 mar 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
13 mar 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
12 mar 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
11 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
08 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
07 mar 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
06 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
05 mar 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
04 mar 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
01 mar 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
29 feb 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
28 feb 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
27 feb 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
26 feb 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
23 feb 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
22 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,90 | - |
21 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
20 feb 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
16 feb 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
15 feb 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | - |
14 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
13 feb 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
12 feb 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,17 | - |
09 feb 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
08 feb 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
07 feb 2024 | 51,01 | 51,01 | 51,01 | 51,01 | 51,01 | - |
06 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
05 feb 2024 | 50,66 | 50,66 | 50,66 | 50,66 | 50,66 | - |
02 feb 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
01 feb 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
31 ene 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
30 ene 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | - |
29 ene 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
26 ene 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
25 ene 2024 | 51,65 | 51,65 | 51,65 | 51,65 | 51,65 | - |
24 ene 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
23 ene 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
22 ene 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
19 ene 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
18 ene 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
17 ene 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,45 | - |
16 ene 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
12 ene 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
11 ene 2024 | 49,79 | 49,79 | 49,79 | 49,79 | 49,79 | - |
10 ene 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
09 ene 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
08 ene 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
05 ene 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
04 ene 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
03 ene 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
02 ene 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
29 dic 2023 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |