Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
02 jul 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
01 jul 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
28 jun 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
27 jun 2024 | 47,45 | 47,45 | 47,45 | 47,45 | 47,45 | - |
26 jun 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
25 jun 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
24 jun 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
21 jun 2024 | 47,71 | 47,71 | 47,71 | 47,71 | 47,71 | - |
20 jun 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 47,56 | - |
18 jun 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
17 jun 2024 | 47,79 | 47,79 | 47,79 | 47,79 | 47,79 | - |
14 jun 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 47,38 | - |
13 jun 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
12 jun 2024 | 47,90 | 47,90 | 47,90 | 47,90 | 47,90 | - |
11 jun 2024 | 47,24 | 47,24 | 47,24 | 47,24 | 47,24 | - |
10 jun 2024 | 47,39 | 47,39 | 47,39 | 47,39 | 47,39 | - |
07 jun 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
06 jun 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
05 jun 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
04 jun 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
03 jun 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,88 | - |
31 may 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
30 may 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
29 may 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
28 may 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
24 may 2024 | 48,62 | 48,62 | 48,62 | 48,62 | 48,62 | - |
23 may 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
22 may 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
21 may 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
20 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
17 may 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
16 may 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
15 may 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
14 may 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
13 may 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
10 may 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 49,03 | - |
09 may 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
08 may 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
07 may 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
06 may 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | - |
03 may 2024 | 47,52 | 47,52 | 47,52 | 47,52 | 47,52 | - |
02 may 2024 | 47,12 | 47,12 | 47,12 | 47,12 | 47,12 | - |
01 may 2024 | 46,81 | 46,81 | 46,81 | 46,81 | 46,81 | - |
30 abr 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
29 abr 2024 | 48,07 | 48,07 | 48,07 | 48,07 | 48,07 | - |
26 abr 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
25 abr 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,65 | - |
24 abr 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,84 | - |
23 abr 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | - |
22 abr 2024 | 47,14 | 47,14 | 47,14 | 47,14 | 47,14 | - |
19 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
18 abr 2024 | 46,78 | 46,78 | 46,78 | 46,78 | 46,78 | - |
17 abr 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | - |
16 abr 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
15 abr 2024 | 47,67 | 47,67 | 47,67 | 47,67 | 47,67 | - |
12 abr 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
11 abr 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
10 abr 2024 | 48,72 | 48,72 | 48,72 | 48,72 | 48,72 | - |
09 abr 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
08 abr 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
05 abr 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
04 abr 2024 | 49,14 | 49,14 | 49,14 | 49,14 | 49,14 | - |
03 abr 2024 | 50,13 | 50,13 | 50,13 | 50,13 | 50,13 | - |
02 abr 2024 | 49,97 | 49,97 | 49,97 | 49,97 | 49,97 | - |
01 abr 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
28 mar 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
27 mar 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
26 mar 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
25 mar 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 50,20 | - |
22 mar 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | - |
21 mar 2024 | 50,64 | 50,64 | 50,64 | 50,64 | 50,64 | - |
20 mar 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
19 mar 2024 | 49,67 | 49,67 | 49,67 | 49,67 | 49,67 | - |
18 mar 2024 | 49,37 | 49,37 | 49,37 | 49,37 | 49,37 | - |
15 mar 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
14 mar 2024 | 49,39 | 49,39 | 49,39 | 49,39 | 49,39 | - |
13 mar 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
12 mar 2024 | 50,03 | 50,03 | 50,03 | 50,03 | 50,03 | - |
11 mar 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
08 mar 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,82 | - |
07 mar 2024 | 50,14 | 50,14 | 50,14 | 50,14 | 50,14 | - |
06 mar 2024 | 49,68 | 49,68 | 49,68 | 49,68 | 49,68 | - |
05 mar 2024 | 49,37 | 49,37 | 49,37 | 49,37 | 49,37 | - |
04 mar 2024 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
01 mar 2024 | 49,63 | 49,63 | 49,63 | 49,63 | 49,63 | - |
29 feb 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,31 | - |
28 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
27 feb 2024 | 48,85 | 48,85 | 48,85 | 48,85 | 48,85 | - |
26 feb 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
23 feb 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
22 feb 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
21 feb 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
20 feb 2024 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
16 feb 2024 | 48,00 | 48,00 | 48,00 | 48,00 | 48,00 | - |
15 feb 2024 | 48,19 | 48,19 | 48,19 | 48,19 | 48,19 | - |
14 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | 47,54 | - |
13 feb 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
12 feb 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 47,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |