Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 sept 2023 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
27 sept 2023 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
26 sept 2023 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
25 sept 2023 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | - |
22 sept 2023 | 49,05 | 49,05 | 49,05 | 49,05 | 49,05 | - |
21 sept 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
20 sept 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
19 sept 2023 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
18 sept 2023 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
15 sept 2023 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
14 sept 2023 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
13 sept 2023 | 51,27 | 51,27 | 51,27 | 51,27 | 51,27 | - |
12 sept 2023 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
11 sept 2023 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
08 sept 2023 | 51,20 | 51,20 | 51,20 | 51,20 | 51,20 | - |
07 sept 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 51,28 | - |
06 sept 2023 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
05 sept 2023 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | - |
01 sept 2023 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
31 ago 2023 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
30 ago 2023 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
29 ago 2023 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
28 ago 2023 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
25 ago 2023 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
24 ago 2023 | 49,84 | 49,84 | 49,84 | 49,84 | 49,84 | - |
23 ago 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
22 ago 2023 | 50,17 | 50,17 | 50,17 | 50,17 | 50,17 | - |
21 ago 2023 | 50,18 | 50,18 | 50,18 | 50,18 | 50,18 | - |
18 ago 2023 | 49,48 | 49,48 | 49,48 | 49,48 | 49,48 | - |
17 ago 2023 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
16 ago 2023 | 50,12 | 50,12 | 50,12 | 50,12 | 50,12 | - |
15 ago 2023 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
14 ago 2023 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
11 ago 2023 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
10 ago 2023 | 50,82 | 50,82 | 50,82 | 50,82 | 50,82 | - |
09 ago 2023 | 50,70 | 50,70 | 50,70 | 50,70 | 50,70 | - |
08 ago 2023 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
07 ago 2023 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
04 ago 2023 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
03 ago 2023 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
02 ago 2023 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
01 ago 2023 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | - |
31 jul 2023 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
28 jul 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
27 jul 2023 | 52,10 | 52,10 | 52,10 | 52,10 | 52,10 | - |
26 jul 2023 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
25 jul 2023 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
24 jul 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
21 jul 2023 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
20 jul 2023 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
19 jul 2023 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
18 jul 2023 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
17 jul 2023 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
14 jul 2023 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
13 jul 2023 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
12 jul 2023 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
11 jul 2023 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
10 jul 2023 | 50,92 | 50,92 | 50,92 | 50,92 | 50,92 | - |
07 jul 2023 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
06 jul 2023 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
05 jul 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
03 jul 2023 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
30 jun 2023 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
29 jun 2023 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
28 jun 2023 | 50,71 | 50,71 | 50,71 | 50,71 | 50,71 | - |
27 jun 2023 | 50,55 | 50,55 | 50,55 | 50,55 | 50,55 | - |
26 jun 2023 | 49,94 | 49,94 | 49,94 | 49,94 | 49,94 | - |
23 jun 2023 | 50,48 | 50,48 | 50,48 | 50,48 | 50,48 | - |
22 jun 2023 | 50,85 | 50,85 | 50,85 | 50,85 | 50,85 | - |
21 jun 2023 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
20 jun 2023 | 50,94 | 50,94 | 50,94 | 50,94 | 50,94 | - |
16 jun 2023 | 50,90 | 50,90 | 50,90 | 50,90 | 50,90 | - |
15 jun 2023 | 51,23 | 51,23 | 51,23 | 51,23 | 51,23 | - |
14 jun 2023 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
13 jun 2023 | 50,52 | 50,52 | 50,52 | 50,52 | 50,52 | - |
12 jun 2023 | 50,23 | 50,23 | 50,23 | 50,23 | 50,23 | - |
09 jun 2023 | 49,54 | 49,54 | 49,54 | 49,54 | 49,54 | - |
08 jun 2023 | 49,35 | 49,35 | 49,35 | 49,35 | 49,35 | - |
07 jun 2023 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
06 jun 2023 | 49,71 | 49,71 | 49,71 | 49,71 | 49,71 | - |
05 jun 2023 | 49,58 | 49,58 | 49,58 | 49,58 | 49,58 | - |
02 jun 2023 | 49,56 | 49,56 | 49,56 | 49,56 | 49,56 | - |
01 jun 2023 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | - |
31 may 2023 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
30 may 2023 | 48,78 | 48,78 | 48,78 | 48,78 | 48,78 | - |
26 may 2023 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
25 may 2023 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
24 may 2023 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
23 may 2023 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
22 may 2023 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
19 may 2023 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
18 may 2023 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
17 may 2023 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
16 may 2023 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
15 may 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
12 may 2023 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
11 may 2023 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
10 may 2023 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
09 may 2023 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
08 may 2023 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |