Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
20 jun 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
18 jun 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
17 jun 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
14 jun 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
13 jun 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
12 jun 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
11 jun 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
10 jun 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
07 jun 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
06 jun 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
05 jun 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
04 jun 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
03 jun 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
31 may 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
30 may 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
29 may 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
28 may 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
24 may 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
23 may 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
22 may 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
21 may 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
20 may 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
17 may 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
16 may 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
15 may 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
14 may 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
13 may 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
10 may 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
09 may 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
08 may 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
07 may 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
06 may 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
03 may 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
02 may 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
01 may 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
30 abr 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
29 abr 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
26 abr 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
25 abr 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
24 abr 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
23 abr 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
22 abr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
19 abr 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
18 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
17 abr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,16 | - |
16 abr 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
15 abr 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
12 abr 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
11 abr 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
10 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
09 abr 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
08 abr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
05 abr 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
04 abr 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
03 abr 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
02 abr 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
01 abr 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
28 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
27 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
26 mar 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
25 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
22 mar 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
21 mar 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
20 mar 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
19 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
18 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
15 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
14 mar 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
13 mar 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
12 mar 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
11 mar 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
08 mar 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
07 mar 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
06 mar 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
05 mar 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
04 mar 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
01 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
29 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
28 feb 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
27 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
26 feb 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
23 feb 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
22 feb 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
21 feb 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
20 feb 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
16 feb 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,35 | - |
15 feb 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
14 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
13 feb 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
12 feb 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
09 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
08 feb 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | - |
07 feb 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
06 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
05 feb 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
02 feb 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
01 feb 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
31 ene 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 51,64 | - |
30 ene 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |