Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
02 jul 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
01 jul 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
28 jun 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
27 jun 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
26 jun 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
25 jun 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | - |
24 jun 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
21 jun 2024 | 50,54 | 50,54 | 50,54 | 50,54 | 50,54 | - |
20 jun 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
18 jun 2024 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
17 jun 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
14 jun 2024 | 50,24 | 50,24 | 50,24 | 50,24 | 50,24 | - |
13 jun 2024 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
12 jun 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
11 jun 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
10 jun 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
07 jun 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
06 jun 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
05 jun 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 48,60 | - |
04 jun 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
03 jun 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
31 may 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
30 may 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
29 may 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
28 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 48,10 | - |
24 may 2024 | 47,68 | 47,68 | 47,68 | 47,68 | 47,68 | - |
23 may 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
22 may 2024 | 47,35 | 47,35 | 47,35 | 47,35 | 47,35 | - |
21 may 2024 | 47,44 | 47,44 | 47,44 | 47,44 | 47,44 | - |
20 may 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
17 may 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
16 may 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
15 may 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
14 may 2024 | 46,59 | 46,59 | 46,59 | 46,59 | 46,59 | - |
13 may 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
10 may 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
09 may 2024 | 46,18 | 46,18 | 46,18 | 46,18 | 46,18 | - |
08 may 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
07 may 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
06 may 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
03 may 2024 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
02 may 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
01 may 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
30 abr 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
29 abr 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
26 abr 2024 | 45,63 | 45,63 | 45,63 | 45,63 | 45,63 | - |
25 abr 2024 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
24 abr 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
23 abr 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
22 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
19 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
18 abr 2024 | 44,77 | 44,77 | 44,77 | 44,77 | 44,77 | - |
17 abr 2024 | 45,00 | 45,00 | 45,00 | 45,00 | 45,00 | - |
16 abr 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
15 abr 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
12 abr 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
11 abr 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
10 abr 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
09 abr 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
08 abr 2024 | 47,08 | 47,08 | 47,08 | 47,08 | 47,08 | - |
05 abr 2024 | 47,13 | 47,13 | 47,13 | 47,13 | 47,13 | - |
04 abr 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
03 abr 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
02 abr 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
01 abr 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
28 mar 2024 | 47,19 | 47,19 | 47,19 | 47,19 | 47,19 | - |
27 mar 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
26 mar 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,33 | - |
25 mar 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
22 mar 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
21 mar 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
20 mar 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
19 mar 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
18 mar 2024 | 46,73 | 46,73 | 46,73 | 46,73 | 46,73 | - |
15 mar 2024 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
14 mar 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
13 mar 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
12 mar 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
11 mar 2024 | 46,14 | 46,14 | 46,14 | 46,14 | 46,14 | - |
08 mar 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
07 mar 2024 | 47,40 | 47,40 | 47,40 | 47,40 | 47,40 | - |
06 mar 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
05 mar 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 46,11 | - |
04 mar 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
01 mar 2024 | 46,76 | 46,76 | 46,76 | 46,76 | 46,76 | - |
29 feb 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
28 feb 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 45,48 | - |
27 feb 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
26 feb 2024 | 45,70 | 45,70 | 45,70 | 45,70 | 45,70 | - |
23 feb 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 45,75 | - |
22 feb 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
21 feb 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
20 feb 2024 | 44,25 | 44,25 | 44,25 | 44,25 | 44,25 | - |
16 feb 2024 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
15 feb 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
14 feb 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
13 feb 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
12 feb 2024 | 45,26 | 45,26 | 45,26 | 45,26 | 45,26 | - |
09 feb 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |