Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
07 jun 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
06 jun 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
05 jun 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
04 jun 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
03 jun 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
31 may 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
30 may 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
29 may 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
28 may 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
24 may 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
23 may 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
22 may 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
21 may 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
20 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
17 may 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
16 may 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
15 may 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
14 may 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
13 may 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
10 may 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
09 may 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
08 may 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
07 may 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
06 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
03 may 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
02 may 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
01 may 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
30 abr 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
29 abr 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,93 | - |
26 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
25 abr 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
24 abr 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
23 abr 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
22 abr 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
19 abr 2024 | 49,51 | 49,51 | 49,51 | 49,51 | 49,51 | - |
18 abr 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
17 abr 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
16 abr 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
15 abr 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,93 | - |
12 abr 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
11 abr 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
10 abr 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
09 abr 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
08 abr 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
05 abr 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
04 abr 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
03 abr 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
02 abr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
01 abr 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
28 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
27 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
26 mar 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
25 mar 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
22 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
21 mar 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
20 mar 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
19 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
18 mar 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
15 mar 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
14 mar 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
13 mar 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
12 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
11 mar 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
08 mar 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
07 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
06 mar 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
05 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
04 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | - |
01 mar 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
29 feb 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
28 feb 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
27 feb 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 54,27 | - |
26 feb 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
23 feb 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
22 feb 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
21 feb 2024 | 51,35 | 51,35 | 51,35 | 51,35 | 51,35 | - |
20 feb 2024 | 51,81 | 51,81 | 51,81 | 51,81 | 51,81 | - |
16 feb 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
15 feb 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
14 feb 2024 | 52,32 | 52,32 | 52,32 | 52,32 | 52,32 | - |
13 feb 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
12 feb 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
09 feb 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
08 feb 2024 | 51,16 | 51,16 | 51,16 | 51,16 | 51,16 | - |
07 feb 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
06 feb 2024 | 49,95 | 49,95 | 49,95 | 49,95 | 49,95 | - |
05 feb 2024 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | - |
02 feb 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
01 feb 2024 | 49,89 | 49,89 | 49,89 | 49,89 | 49,89 | - |
31 ene 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
30 ene 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
29 ene 2024 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
26 ene 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,26 | - |
25 ene 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
24 ene 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 49,02 | - |
23 ene 2024 | 49,64 | 49,64 | 49,64 | 49,64 | 49,64 | - |
22 ene 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
19 ene 2024 | 48,68 | 48,68 | 48,68 | 48,68 | 48,68 | - |
18 ene 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |