Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
27 jun 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
26 jun 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
25 jun 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
24 jun 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | - |
21 jun 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
20 jun 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
18 jun 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
17 jun 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
14 jun 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
13 jun 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
12 jun 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
11 jun 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
10 jun 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
07 jun 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
06 jun 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
05 jun 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
04 jun 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
03 jun 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
31 may 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 50,10 | - |
30 may 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
29 may 2024 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
28 may 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
24 may 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
23 may 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
22 may 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
21 may 2024 | 50,78 | 50,78 | 50,78 | 50,78 | 50,78 | - |
20 may 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
17 may 2024 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
16 may 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,34 | - |
15 may 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
14 may 2024 | 49,77 | 49,77 | 49,77 | 49,77 | 49,77 | - |
13 may 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
10 may 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
09 may 2024 | 49,57 | 49,57 | 49,57 | 49,57 | 49,57 | - |
08 may 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
07 may 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 49,40 | - |
06 may 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
03 may 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
02 may 2024 | 47,95 | 47,95 | 47,95 | 47,95 | 47,95 | - |
01 may 2024 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
30 abr 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
29 abr 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
26 abr 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
25 abr 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
24 abr 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
23 abr 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
22 abr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
19 abr 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
18 abr 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
17 abr 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
16 abr 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
15 abr 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
12 abr 2024 | 48,73 | 48,73 | 48,73 | 48,73 | 48,73 | - |
11 abr 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
10 abr 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
09 abr 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 49,28 | - |
08 abr 2024 | 49,13 | 49,13 | 49,13 | 49,13 | 49,13 | - |
05 abr 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
04 abr 2024 | 48,47 | 48,47 | 48,47 | 48,47 | 48,47 | - |
03 abr 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
02 abr 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
01 abr 2024 | 49,65 | 49,65 | 49,65 | 49,65 | 49,65 | - |
28 mar 2024 | 49,73 | 49,73 | 49,73 | 49,73 | 49,73 | - |
27 mar 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
26 mar 2024 | 49,43 | 49,43 | 49,43 | 49,43 | 49,43 | - |
25 mar 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
22 mar 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,85 | - |
21 mar 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
20 mar 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
19 mar 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
18 mar 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
15 mar 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | - |
14 mar 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
13 mar 2024 | 49,55 | 49,55 | 49,55 | 49,55 | 49,55 | - |
12 mar 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
11 mar 2024 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
08 mar 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | - |
07 mar 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
06 mar 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
05 mar 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | - |
04 mar 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
01 mar 2024 | 49,38 | 49,38 | 49,38 | 49,38 | 49,38 | - |
29 feb 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
28 feb 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
27 feb 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
26 feb 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
23 feb 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,78 | - |
22 feb 2024 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
21 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
20 feb 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
16 feb 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
15 feb 2024 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
14 feb 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
13 feb 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
12 feb 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
09 feb 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 48,83 | - |
08 feb 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
07 feb 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
06 feb 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |