Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
20 jun 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
18 jun 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
17 jun 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
14 jun 2024 | 47,21 | 47,21 | 47,21 | 47,21 | 47,21 | - |
13 jun 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
12 jun 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
11 jun 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
10 jun 2024 | 45,81 | 45,81 | 45,81 | 45,81 | 45,81 | - |
07 jun 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
06 jun 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
05 jun 2024 | 45,57 | 45,57 | 45,57 | 45,57 | 45,57 | - |
04 jun 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
03 jun 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
31 may 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
30 may 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
29 may 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
28 may 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
24 may 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
23 may 2024 | 44,74 | 44,74 | 44,74 | 44,74 | 44,74 | - |
22 may 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
21 may 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
20 may 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
17 may 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
16 may 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
15 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
14 may 2024 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
13 may 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
10 may 2024 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
09 may 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
08 may 2024 | 43,55 | 43,55 | 43,55 | 43,55 | 43,55 | - |
07 may 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
06 may 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
03 may 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
02 may 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
01 may 2024 | 41,63 | 41,63 | 41,63 | 41,63 | 41,63 | - |
30 abr 2024 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
29 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
26 abr 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
25 abr 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
24 abr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
23 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
22 abr 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
19 abr 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
18 abr 2024 | 42,17 | 42,17 | 42,17 | 42,17 | 42,17 | - |
17 abr 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
16 abr 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
15 abr 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
12 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
11 abr 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
10 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
09 abr 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
08 abr 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
05 abr 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
04 abr 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
03 abr 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
02 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
01 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
28 mar 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
27 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
26 mar 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
25 mar 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
22 mar 2024 | 44,59 | 44,59 | 44,59 | 44,59 | 44,59 | - |
21 mar 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
20 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
19 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
18 mar 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
15 mar 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
14 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
13 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
12 mar 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
11 mar 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
08 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
07 mar 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
06 mar 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
05 mar 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
04 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
01 mar 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
29 feb 2024 | 43,32 | 43,32 | 43,32 | 43,32 | 43,32 | - |
28 feb 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
27 feb 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
26 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
23 feb 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
22 feb 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
21 feb 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
20 feb 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
16 feb 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
15 feb 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
14 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
13 feb 2024 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
12 feb 2024 | 42,65 | 42,65 | 42,65 | 42,65 | 42,65 | - |
09 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
08 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
07 feb 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
06 feb 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 41,83 | - |
05 feb 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
02 feb 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
01 feb 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
31 ene 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
30 ene 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |