Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
24 jun 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
21 jun 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
20 jun 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
18 jun 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
17 jun 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
14 jun 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
13 jun 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
12 jun 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
11 jun 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
10 jun 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
07 jun 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
06 jun 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
05 jun 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
04 jun 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
03 jun 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
31 may 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
30 may 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
29 may 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
28 may 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
24 may 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
23 may 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
22 may 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
21 may 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
20 may 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
17 may 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
16 may 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
15 may 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
14 may 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
13 may 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
10 may 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
09 may 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
08 may 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
07 may 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
06 may 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
03 may 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
02 may 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
01 may 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
30 abr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
29 abr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
26 abr 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
25 abr 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
24 abr 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
23 abr 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
22 abr 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
19 abr 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
18 abr 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
17 abr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
16 abr 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
15 abr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
12 abr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
11 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
10 abr 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
09 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
08 abr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
05 abr 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
04 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
03 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
02 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
01 abr 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
28 mar 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
27 mar 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
26 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
25 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
22 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
21 mar 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
20 mar 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
19 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
18 mar 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
15 mar 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
14 mar 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
13 mar 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
12 mar 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
11 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
08 mar 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
07 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
06 mar 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
05 mar 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
04 mar 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
01 mar 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
29 feb 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
28 feb 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
27 feb 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
26 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
23 feb 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
22 feb 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
21 feb 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
20 feb 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
16 feb 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
15 feb 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
14 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
13 feb 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 51,06 | - |
12 feb 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
09 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
08 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
07 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
06 feb 2024 | 50,02 | 50,02 | 50,02 | 50,02 | 50,02 | - |
05 feb 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
02 feb 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
01 feb 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |