Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
13 jun 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
12 jun 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
11 jun 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
10 jun 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
07 jun 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
06 jun 2024 | 46,64 | 46,64 | 46,64 | 46,64 | 46,64 | - |
05 jun 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
04 jun 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
03 jun 2024 | 46,64 | 46,64 | 46,64 | 46,64 | 46,64 | - |
31 may 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
30 may 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
29 may 2024 | 46,10 | 46,10 | 46,10 | 46,10 | 46,10 | - |
28 may 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
24 may 2024 | 46,86 | 46,86 | 46,86 | 46,86 | 46,86 | - |
23 may 2024 | 46,69 | 46,69 | 46,69 | 46,69 | 46,69 | - |
22 may 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
21 may 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
20 may 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
17 may 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
16 may 2024 | 47,37 | 47,37 | 47,37 | 47,37 | 47,37 | - |
15 may 2024 | 47,42 | 47,42 | 47,42 | 47,42 | 47,42 | - |
14 may 2024 | 47,10 | 47,10 | 47,10 | 47,10 | 47,10 | - |
13 may 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
10 may 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
09 may 2024 | 46,94 | 46,94 | 46,94 | 46,94 | 46,94 | - |
08 may 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
07 may 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
06 may 2024 | 46,23 | 46,23 | 46,23 | 46,23 | 46,23 | - |
03 may 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
02 may 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
01 may 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
30 abr 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
29 abr 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
26 abr 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
25 abr 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
24 abr 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
23 abr 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
22 abr 2024 | 45,44 | 45,44 | 45,44 | 45,44 | 45,44 | - |
19 abr 2024 | 45,09 | 45,09 | 45,09 | 45,09 | 45,09 | - |
18 abr 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
17 abr 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
16 abr 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
15 abr 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
12 abr 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
11 abr 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
10 abr 2024 | 46,07 | 46,07 | 46,07 | 46,07 | 46,07 | - |
09 abr 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
08 abr 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
05 abr 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
04 abr 2024 | 46,06 | 46,06 | 46,06 | 46,06 | 46,06 | - |
03 abr 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
02 abr 2024 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
01 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
28 mar 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
27 mar 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
26 mar 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
25 mar 2024 | 46,04 | 46,04 | 46,04 | 46,04 | 46,04 | - |
22 mar 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
21 mar 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
20 mar 2024 | 45,95 | 45,95 | 45,95 | 45,95 | 45,95 | - |
19 mar 2024 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
18 mar 2024 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
15 mar 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
14 mar 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
13 mar 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
12 mar 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
11 mar 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
08 mar 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
07 mar 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
06 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
05 mar 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
04 mar 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
01 mar 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
29 feb 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
28 feb 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
27 feb 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
26 feb 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
23 feb 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
22 feb 2024 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
21 feb 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
20 feb 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
16 feb 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
15 feb 2024 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
14 feb 2024 | 42,94 | 42,94 | 42,94 | 42,94 | 42,94 | - |
13 feb 2024 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
12 feb 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
09 feb 2024 | 42,93 | 42,93 | 42,93 | 42,93 | 42,93 | - |
08 feb 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
07 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
06 feb 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
05 feb 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
02 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
01 feb 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
31 ene 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
30 ene 2024 | 42,86 | 42,86 | 42,86 | 42,86 | 42,86 | - |
29 ene 2024 | 42,67 | 42,67 | 42,67 | 42,67 | 42,67 | - |
26 ene 2024 | 42,48 | 42,48 | 42,48 | 42,48 | 42,48 | - |
25 ene 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
24 ene 2024 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |