Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
27 jun 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
26 jun 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
25 jun 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
24 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
21 jun 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
20 jun 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
18 jun 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
17 jun 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
14 jun 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
13 jun 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
12 jun 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
11 jun 2024 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
10 jun 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
07 jun 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
06 jun 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
05 jun 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
04 jun 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
03 jun 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
31 may 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
30 may 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
29 may 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
28 may 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
24 may 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,92 | - |
23 may 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
22 may 2024 | 44,91 | 44,91 | 44,91 | 44,91 | 44,91 | - |
21 may 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
20 may 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
17 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
16 may 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
15 may 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
14 may 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
13 may 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
10 may 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
09 may 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
08 may 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
07 may 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
06 may 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
03 may 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
02 may 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
01 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
30 abr 2024 | 43,03 | 43,03 | 43,03 | 43,03 | 43,03 | - |
29 abr 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
26 abr 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
25 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
24 abr 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
23 abr 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
22 abr 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
19 abr 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
18 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
17 abr 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
16 abr 2024 | 42,73 | 42,73 | 42,73 | 42,73 | 42,73 | - |
15 abr 2024 | 42,87 | 42,87 | 42,87 | 42,87 | 42,87 | - |
12 abr 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
11 abr 2024 | 43,87 | 43,87 | 43,87 | 43,87 | 43,87 | - |
10 abr 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
09 abr 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
08 abr 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
05 abr 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 44,31 | - |
04 abr 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
03 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
02 abr 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
01 abr 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
28 mar 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
27 mar 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
26 mar 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
25 mar 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
22 mar 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
21 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
20 mar 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
19 mar 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
18 mar 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
15 mar 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
14 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
13 mar 2024 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
12 mar 2024 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
11 mar 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
08 mar 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
07 mar 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
06 mar 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
05 mar 2024 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
04 mar 2024 | 43,43 | 43,43 | 43,43 | 43,43 | 43,43 | - |
01 mar 2024 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
29 feb 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
28 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
27 feb 2024 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
26 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
23 feb 2024 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
22 feb 2024 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
21 feb 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
20 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 41,78 | - |
16 feb 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
15 feb 2024 | 42,42 | 42,42 | 42,42 | 42,42 | 42,42 | - |
14 feb 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
13 feb 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
12 feb 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
09 feb 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
08 feb 2024 | 41,65 | 41,65 | 41,65 | 41,65 | 41,65 | - |
07 feb 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
06 feb 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |