Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
13 jun 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
12 jun 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
11 jun 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
10 jun 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
07 jun 2024 | 42,25 | 42,25 | 42,25 | 42,25 | 42,25 | - |
06 jun 2024 | 42,23 | 42,23 | 42,23 | 42,23 | 42,23 | - |
05 jun 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
04 jun 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
03 jun 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
31 may 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
30 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
29 may 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
28 may 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
24 may 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
23 may 2024 | 42,06 | 42,06 | 42,06 | 42,06 | 42,06 | - |
22 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
21 may 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
20 may 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
17 may 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
16 may 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
15 may 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
14 may 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
13 may 2024 | 42,45 | 42,45 | 42,45 | 42,45 | 42,45 | - |
10 may 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
09 may 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
08 may 2024 | 42,09 | 42,09 | 42,09 | 42,09 | 42,09 | - |
07 may 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
06 may 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
03 may 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
02 may 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
01 may 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
30 abr 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
29 abr 2024 | 42,00 | 42,00 | 42,00 | 42,00 | 42,00 | - |
26 abr 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
25 abr 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
24 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
23 abr 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
22 abr 2024 | 41,82 | 41,82 | 41,82 | 41,82 | 41,82 | - |
19 abr 2024 | 41,47 | 41,47 | 41,47 | 41,47 | 41,47 | - |
18 abr 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
17 abr 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
16 abr 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
15 abr 2024 | 41,37 | 41,37 | 41,37 | 41,37 | 41,37 | - |
12 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
11 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
10 abr 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
09 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
08 abr 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
05 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
04 abr 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
03 abr 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
02 abr 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
01 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
28 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
27 mar 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
26 mar 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
25 mar 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
22 mar 2024 | 43,02 | 43,02 | 43,02 | 43,02 | 43,02 | - |
21 mar 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
20 mar 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
19 mar 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
18 mar 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
15 mar 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
14 mar 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
13 mar 2024 | 42,53 | 42,53 | 42,53 | 42,53 | 42,53 | - |
12 mar 2024 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
11 mar 2024 | 42,39 | 42,39 | 42,39 | 42,39 | 42,39 | - |
08 mar 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
07 mar 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
06 mar 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
05 mar 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
04 mar 2024 | 41,97 | 41,97 | 41,97 | 41,97 | 41,97 | - |
01 mar 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,86 | - |
29 feb 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
28 feb 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
27 feb 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
26 feb 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
23 feb 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
22 feb 2024 | 41,52 | 41,52 | 41,52 | 41,52 | 41,52 | - |
21 feb 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
20 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
16 feb 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
15 feb 2024 | 41,16 | 41,16 | 41,16 | 41,16 | 41,16 | - |
14 feb 2024 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
13 feb 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
12 feb 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
09 feb 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
08 feb 2024 | 40,70 | 40,70 | 40,70 | 40,70 | 40,70 | - |
07 feb 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
06 feb 2024 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
05 feb 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
02 feb 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
01 feb 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
31 ene 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
30 ene 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
29 ene 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
26 ene 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
25 ene 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
24 ene 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |