Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
08 may 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
07 may 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
06 may 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
03 may 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
02 may 2024 | 45,63 | 45,63 | 45,63 | 45,63 | 45,63 | - |
01 may 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
30 abr 2024 | 45,78 | 45,78 | 45,78 | 45,78 | 45,78 | - |
29 abr 2024 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
26 abr 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
25 abr 2024 | 46,08 | 46,08 | 46,08 | 46,08 | 46,08 | - |
24 abr 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
23 abr 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
22 abr 2024 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
19 abr 2024 | 45,30 | 45,30 | 45,30 | 45,30 | 45,30 | - |
18 abr 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
17 abr 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
16 abr 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
15 abr 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
12 abr 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
11 abr 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
10 abr 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
09 abr 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
08 abr 2024 | 47,50 | 47,50 | 47,50 | 47,50 | 47,50 | - |
05 abr 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
04 abr 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
03 abr 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
02 abr 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
01 abr 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
28 mar 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
27 mar 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,31 | - |
26 mar 2024 | 48,08 | 48,08 | 48,08 | 48,08 | 48,08 | - |
25 mar 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
22 mar 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
21 mar 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
20 mar 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
19 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
18 mar 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
15 mar 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
14 mar 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 47,56 | - |
13 mar 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,91 | - |
12 mar 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
11 mar 2024 | 47,75 | 47,75 | 47,75 | 47,75 | 47,75 | - |
08 mar 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
07 mar 2024 | 48,21 | 48,21 | 48,21 | 48,21 | 48,21 | - |
06 mar 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
05 mar 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
04 mar 2024 | 48,36 | 48,36 | 48,36 | 48,36 | 48,36 | - |
01 mar 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
29 feb 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
28 feb 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
27 feb 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
26 feb 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
23 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
22 feb 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
21 feb 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
20 feb 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
16 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
15 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
14 feb 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
13 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
12 feb 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | - |
09 feb 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 48,64 | - |
08 feb 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
07 feb 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
06 feb 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
05 feb 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
02 feb 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
01 feb 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 47,56 | - |
31 ene 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 47,19 | - |
30 ene 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
29 ene 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
26 ene 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
25 ene 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
24 ene 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
23 ene 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
22 ene 2024 | 47,15 | 47,15 | 47,15 | 47,15 | 47,15 | - |
19 ene 2024 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
18 ene 2024 | 45,99 | 45,99 | 45,99 | 45,99 | 45,99 | - |
17 ene 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
16 ene 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
12 ene 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
11 ene 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
10 ene 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
09 ene 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
08 ene 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
05 ene 2024 | 45,21 | 45,21 | 45,21 | 45,21 | 45,21 | - |
04 ene 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
03 ene 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
02 ene 2024 | 46,09 | 46,09 | 46,09 | 46,09 | 46,09 | - |
29 dic 2023 | 46,61 | 46,61 | 46,61 | 46,61 | 46,61 | - |
28 dic 2023 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
27 dic 2023 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
26 dic 2023 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
22 dic 2023 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
21 dic 2023 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
20 dic 2023 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
19 dic 2023 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
18 dic 2023 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
15 dic 2023 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |