Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | 50 |
03 jul 2024 | 51,90 | 51,90 | 51,28 | 51,28 | 51,28 | - |
02 jul 2024 | 51,38 | 52,02 | 51,38 | 52,02 | 52,02 | - |
01 jul 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
28 jun 2024 | 51,62 | 51,78 | 51,62 | 51,78 | 51,78 | - |
27 jun 2024 | 51,14 | 51,40 | 51,14 | 51,40 | 51,40 | - |
26 jun 2024 | 51,66 | 51,66 | 51,22 | 51,22 | 51,22 | - |
25 jun 2024 | 51,96 | 51,96 | 51,44 | 51,44 | 51,44 | - |
24 jun 2024 | 52,16 | 52,22 | 52,16 | 52,22 | 52,22 | - |
21 jun 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
20 jun 2024 | 51,74 | 51,86 | 51,74 | 51,86 | 51,86 | - |
19 jun 2024 | 51,48 | 51,48 | 51,44 | 51,44 | 51,44 | - |
18 jun 2024 | 51,60 | 51,60 | 51,46 | 51,46 | 51,46 | - |
17 jun 2024 | 50,94 | 51,50 | 50,94 | 51,50 | 51,50 | - |
14 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
13 jun 2024 | 51,98 | 51,98 | 51,74 | 51,74 | 51,74 | - |
12 jun 2024 | 51,16 | 51,66 | 51,16 | 51,66 | 51,66 | - |
11 jun 2024 | 51,02 | 51,22 | 51,02 | 51,22 | 51,22 | - |
10 jun 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
07 jun 2024 | 50,76 | 50,76 | 50,60 | 50,60 | 50,60 | - |
06 jun 2024 | 49,48 | 50,62 | 49,48 | 50,62 | 50,62 | - |
05 jun 2024 | 49,33 | 49,92 | 49,33 | 49,92 | 49,92 | - |
04 jun 2024 | 49,58 | 49,58 | 49,40 | 49,40 | 49,40 | - |
03 jun 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
31 may 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
30 may 2024 | 50,88 | 51,22 | 50,88 | 51,22 | 51,22 | - |
29 may 2024 | 50,90 | 51,60 | 50,90 | 51,60 | 51,60 | - |
28 may 2024 | 52,00 | 52,00 | 51,16 | 51,16 | 51,16 | - |
27 may 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 52,02 | - |
24 may 2024 | 52,24 | 52,24 | 52,00 | 52,00 | 52,00 | - |
23 may 2024 | 53,30 | 53,30 | 52,34 | 52,34 | 52,34 | - |
22 may 2024 | 52,44 | 52,98 | 52,44 | 52,98 | 52,98 | - |
21 may 2024 | 52,44 | 52,64 | 52,44 | 52,64 | 52,64 | - |
20 may 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
17 may 2024 | 52,34 | 53,16 | 52,34 | 53,16 | 53,16 | 50 |
16 may 2024 | 52,76 | 53,00 | 52,60 | 52,60 | 52,60 | 75 |
15 may 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
14 may 2024 | 52,54 | 52,56 | 52,54 | 52,56 | 52,56 | - |
13 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
10 may 2024 | 52,44 | 52,44 | 52,42 | 52,42 | 52,42 | - |
09 may 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
08 may 2024 | 52,72 | 52,72 | 52,40 | 52,40 | 52,40 | - |
07 may 2024 | 51,84 | 52,92 | 51,84 | 52,92 | 52,92 | - |
06 may 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
03 may 2024 | 55,88 | 55,88 | 51,80 | 51,80 | 51,80 | - |
02 may 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
30 abr 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
29 abr 2024 | 55,92 | 56,18 | 55,92 | 56,18 | 56,18 | - |
26 abr 2024 | 55,44 | 55,98 | 55,44 | 55,98 | 55,98 | - |
25 abr 2024 | 55,04 | 55,04 | 54,68 | 54,68 | 54,68 | - |
24 abr 2024 | 55,86 | 56,54 | 55,34 | 55,34 | 55,34 | 100 |
23 abr 2024 | 54,98 | 55,54 | 54,98 | 55,54 | 55,54 | - |
22 abr 2024 | 54,26 | 55,22 | 54,26 | 55,22 | 55,22 | - |
19 abr 2024 | 53,70 | 54,18 | 53,70 | 54,18 | 54,18 | - |
18 abr 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
17 abr 2024 | 54,94 | 54,94 | 54,84 | 54,84 | 54,84 | - |
16 abr 2024 | 55,54 | 55,54 | 55,36 | 55,36 | 55,36 | - |
15 abr 2024 | 56,70 | 56,70 | 55,98 | 55,98 | 55,98 | 30 |
12 abr 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
11 abr 2024 | 56,96 | 57,72 | 56,96 | 57,72 | 57,72 | - |
10 abr 2024 | 57,78 | 57,78 | 57,18 | 57,18 | 57,18 | - |
09 abr 2024 | 56,90 | 57,74 | 56,90 | 57,74 | 57,74 | - |
08 abr 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
05 abr 2024 | 56,50 | 57,30 | 56,50 | 56,52 | 56,52 | 4 |
04 abr 2024 | 57,26 | 57,26 | 56,64 | 56,64 | 56,64 | - |
03 abr 2024 | 57,86 | 57,86 | 57,44 | 57,44 | 57,44 | - |
02 abr 2024 | 58,40 | 58,40 | 58,18 | 58,18 | 58,18 | - |
28 mar 2024 | 58,30 | 59,45 | 58,30 | 59,45 | 59,45 | - |
27 mar 2024 | 58,10 | 58,25 | 58,10 | 58,25 | 58,25 | - |
26 mar 2024 | 57,85 | 58,40 | 57,85 | 58,40 | 58,40 | 8 |
25 mar 2024 | 58,85 | 58,85 | 58,05 | 58,05 | 58,05 | - |
22 mar 2024 | 59,10 | 59,20 | 59,10 | 59,20 | 59,20 | - |
21 mar 2024 | 58,15 | 59,35 | 58,15 | 59,35 | 59,35 | - |
20 mar 2024 | 57,90 | 58,15 | 57,90 | 58,15 | 58,15 | - |
19 mar 2024 | 56,90 | 58,25 | 56,90 | 58,25 | 58,25 | - |
18 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
15 mar 2024 | 56,65 | 57,05 | 56,65 | 56,85 | 56,85 | 12 |
14 mar 2024 | 57,60 | 57,60 | 57,05 | 57,05 | 57,05 | 19 |
13 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
12 mar 2024 | 57,15 | 57,50 | 57,15 | 57,50 | 57,50 | - |
11 mar 2024 | 57,25 | 57,35 | 57,25 | 57,35 | 57,35 | - |
08 mar 2024 | 56,80 | 57,20 | 56,80 | 57,20 | 57,20 | - |
07 mar 2024 | 56,65 | 57,05 | 56,65 | 56,90 | 56,90 | 60 |
06 mar 2024 | 56,80 | 57,15 | 56,80 | 57,15 | 57,15 | - |
05 mar 2024 | 57,00 | 57,75 | 56,75 | 56,75 | 56,75 | 45 |
04 mar 2024 | 57,20 | 57,60 | 57,10 | 57,60 | 57,60 | 292 |
01 mar 2024 | 56,45 | 57,20 | 56,45 | 57,20 | 57,20 | 20 |
29 feb 2024 | 55,70 | 56,50 | 55,70 | 56,50 | 56,50 | - |
28 feb 2024 | 56,65 | 56,65 | 56,10 | 56,10 | 56,10 | - |
27 feb 2024 | 56,85 | 56,85 | 56,65 | 56,65 | 56,65 | - |
26 feb 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
23 feb 2024 | 56,25 | 56,70 | 56,25 | 56,70 | 56,70 | - |
22 feb 2024 | 56,15 | 56,95 | 56,15 | 56,95 | 56,95 | - |
21 feb 2024 | 55,00 | 55,75 | 55,00 | 55,75 | 55,75 | - |
20 feb 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
19 feb 2024 | 55,65 | 55,65 | 55,60 | 55,60 | 55,60 | - |
16 feb 2024 | 55,80 | 55,90 | 55,80 | 55,90 | 55,90 | - |
15 feb 2024 | 54,00 | 55,75 | 54,00 | 55,75 | 55,75 | 58 |
14 feb 2024 | 52,10 | 53,95 | 52,10 | 53,95 | 53,95 | 40 |
13 feb 2024 | 50,90 | 51,95 | 50,90 | 51,95 | 51,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |