Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | 30 |
03 jul 2024 | 52,08 | 52,08 | 52,08 | 52,08 | 52,08 | - |
02 jul 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
01 jul 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
28 jun 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,72 | - |
27 jun 2024 | 51,24 | 51,24 | 51,24 | 51,24 | 51,24 | - |
26 jun 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,72 | - |
25 jun 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
24 jun 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
21 jun 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,86 | - |
20 jun 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,72 | - |
19 jun 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
18 jun 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
17 jun 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
14 jun 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
13 jun 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
12 jun 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
11 jun 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
10 jun 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
07 jun 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
06 jun 2024 | 49,55 | 49,55 | 49,55 | 49,55 | 49,55 | - |
05 jun 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
04 jun 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
03 jun 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
31 may 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
30 may 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,98 | - |
29 may 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
28 may 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
27 may 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
24 may 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
23 may 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
22 may 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
21 may 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
20 may 2024 | 52,28 | 52,58 | 52,28 | 52,58 | 52,58 | - |
17 may 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
16 may 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
15 may 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
14 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
13 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
10 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
09 may 2024 | 52,22 | 52,50 | 52,22 | 52,50 | 52,50 | - |
08 may 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
07 may 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
06 may 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
03 may 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
02 may 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
30 abr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
29 abr 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
26 abr 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
25 abr 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
24 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
23 abr 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
22 abr 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
19 abr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
18 abr 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
17 abr 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
16 abr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
15 abr 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
12 abr 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
11 abr 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
10 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
09 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
08 abr 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
05 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
04 abr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
03 abr 2024 | 57,82 | 57,82 | 57,82 | 57,82 | 57,82 | - |
02 abr 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
28 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
27 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
26 mar 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
25 mar 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
22 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
21 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
20 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
19 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
18 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
15 mar 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
14 mar 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
13 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
12 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
11 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
08 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
07 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
06 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
05 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
04 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
01 mar 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
29 feb 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
28 feb 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,70 | - |
27 feb 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
26 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
23 feb 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,35 | - |
22 feb 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
21 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
20 feb 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
19 feb 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,75 | - |
16 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
15 feb 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
14 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 52,05 | - |
13 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |