Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
01 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
30 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
29 abr 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,79 | - |
26 abr 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
25 abr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
24 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
23 abr 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
22 abr 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
19 abr 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
18 abr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
17 abr 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
16 abr 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
15 abr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
12 abr 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
11 abr 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
10 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
09 abr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
08 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
05 abr 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
04 abr 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
03 abr 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
02 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
01 abr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
28 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
27 mar 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
26 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
25 mar 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
22 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
21 mar 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
20 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
19 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
18 mar 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
15 mar 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
14 mar 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
13 mar 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
12 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
11 mar 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
08 mar 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
07 mar 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
06 mar 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
05 mar 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
04 mar 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
01 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
29 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
28 feb 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
27 feb 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
26 feb 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
23 feb 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
22 feb 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
21 feb 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
20 feb 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
16 feb 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
15 feb 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
14 feb 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
13 feb 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
12 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
09 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
08 feb 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
07 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
06 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
05 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
02 feb 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
01 feb 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
31 ene 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
30 ene 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
29 ene 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
26 ene 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
25 ene 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
24 ene 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
23 ene 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
22 ene 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
19 ene 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
18 ene 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
17 ene 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
16 ene 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
12 ene 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
11 ene 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
10 ene 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
09 ene 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
08 ene 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
05 ene 2024 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
04 ene 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
03 ene 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
02 ene 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
29 dic 2023 | 52,33 | 52,33 | 52,33 | 52,33 | 52,33 | - |
28 dic 2023 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
27 dic 2023 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
26 dic 2023 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
22 dic 2023 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
21 dic 2023 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
20 dic 2023 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
19 dic 2023 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
18 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
15 dic 2023 | 51,80 | 51,80 | 51,80 | 51,80 | 51,80 | - |
14 dic 2023 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
13 dic 2023 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
12 dic 2023 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | - |
11 dic 2023 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |