Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 54,39 | 54,39 | 54,39 | 54,39 | 54,39 | - |
13 jun 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
12 jun 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
11 jun 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
10 jun 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
07 jun 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
06 jun 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
05 jun 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
04 jun 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
03 jun 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
31 may 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
30 may 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
29 may 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
28 may 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
24 may 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | - |
23 may 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
22 may 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
21 may 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | - |
20 may 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | - |
17 may 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,83 | - |
16 may 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
15 may 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
14 may 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 51,19 | - |
13 may 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
10 may 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
09 may 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
08 may 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
07 may 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
06 may 2024 | 50,77 | 50,77 | 50,77 | 50,77 | 50,77 | - |
03 may 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
02 may 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | - |
01 may 2024 | 48,69 | 48,69 | 48,69 | 48,69 | 48,69 | - |
30 abr 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
29 abr 2024 | 49,80 | 49,80 | 49,80 | 49,80 | 49,80 | - |
26 abr 2024 | 49,86 | 49,86 | 49,86 | 49,86 | 49,86 | - |
25 abr 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
24 abr 2024 | 49,27 | 49,27 | 49,27 | 49,27 | 49,27 | - |
23 abr 2024 | 49,32 | 49,32 | 49,32 | 49,32 | 49,32 | - |
22 abr 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | - |
19 abr 2024 | 48,13 | 48,13 | 48,13 | 48,13 | 48,13 | - |
18 abr 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
17 abr 2024 | 49,25 | 49,25 | 49,25 | 49,25 | 49,25 | - |
16 abr 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
15 abr 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,69 | - |
12 abr 2024 | 50,53 | 50,53 | 50,53 | 50,53 | 50,53 | - |
11 abr 2024 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
10 abr 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
09 abr 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
08 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
05 abr 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
04 abr 2024 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
03 abr 2024 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
02 abr 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
01 abr 2024 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
28 mar 2024 | 51,27 | 51,27 | 51,27 | 51,27 | 51,27 | - |
27 mar 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
26 mar 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
25 mar 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
22 mar 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
21 mar 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
20 mar 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
19 mar 2024 | 51,05 | 51,05 | 51,05 | 51,05 | 51,05 | - |
18 mar 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 50,76 | - |
15 mar 2024 | 50,33 | 50,33 | 50,33 | 50,33 | 50,33 | - |
14 mar 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
13 mar 2024 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
12 mar 2024 | 51,03 | 51,03 | 51,03 | 51,03 | 51,03 | - |
11 mar 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
08 mar 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
07 mar 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,95 | - |
06 mar 2024 | 50,29 | 50,29 | 50,29 | 50,29 | 50,29 | - |
05 mar 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
04 mar 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
01 mar 2024 | 50,97 | 50,97 | 50,97 | 50,97 | 50,97 | - |
29 feb 2024 | 50,49 | 50,49 | 50,49 | 50,49 | 50,49 | - |
28 feb 2024 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
27 feb 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
26 feb 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 50,28 | - |
23 feb 2024 | 50,47 | 50,47 | 50,47 | 50,47 | 50,47 | - |
22 feb 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
21 feb 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
20 feb 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 49,07 | - |
16 feb 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 49,59 | - |
15 feb 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,85 | - |
14 feb 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
13 feb 2024 | 49,18 | 49,18 | 49,18 | 49,18 | 49,18 | - |
12 feb 2024 | 49,91 | 49,91 | 49,91 | 49,91 | 49,91 | - |
09 feb 2024 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
08 feb 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
07 feb 2024 | 49,61 | 49,61 | 49,61 | 49,61 | 49,61 | - |
06 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
05 feb 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,86 | - |
02 feb 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,92 | - |
01 feb 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
31 ene 2024 | 47,11 | 47,11 | 47,11 | 47,11 | 47,11 | - |
30 ene 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
29 ene 2024 | 48,43 | 48,43 | 48,43 | 48,43 | 48,43 | - |
26 ene 2024 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
25 ene 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |