Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 44,74 | 44,79 | 44,71 | 44,71 | 44,71 | 160 |
03 jul 2024 | 44,60 | 45,05 | 44,58 | 44,68 | 44,68 | - |
02 jul 2024 | 44,79 | 44,79 | 44,60 | 44,70 | 44,70 | - |
01 jul 2024 | 45,13 | 45,13 | 44,97 | 45,01 | 45,01 | - |
28 jun 2024 | 44,92 | 45,38 | 44,92 | 45,01 | 45,01 | - |
27 jun 2024 | 44,58 | 45,00 | 44,58 | 45,00 | 45,00 | - |
26 jun 2024 | 45,13 | 45,32 | 44,62 | 45,32 | 45,32 | - |
25 jun 2024 | 45,65 | 46,14 | 45,41 | 45,41 | 45,41 | - |
24 jun 2024 | 44,74 | 45,81 | 44,73 | 45,62 | 45,62 | - |
21 jun 2024 | 45,44 | 45,48 | 44,96 | 45,01 | 45,01 | - |
20 jun 2024 | 45,94 | 46,20 | 45,76 | 45,76 | 45,76 | - |
19 jun 2024 | 45,90 | 45,93 | 45,83 | 45,83 | 45,83 | - |
18 jun 2024 | 46,79 | 46,79 | 46,24 | 46,24 | 46,24 | - |
17 jun 2024 | 45,88 | 46,44 | 45,83 | 46,44 | 46,44 | - |
14 jun 2024 | 48,25 | 48,25 | 45,83 | 46,18 | 46,18 | - |
13 jun 2024 | 48,67 | 48,67 | 47,56 | 48,13 | 48,13 | - |
12 jun 2024 | 48,24 | 49,58 | 48,22 | 48,50 | 48,50 | - |
11 jun 2024 | 48,96 | 49,08 | 48,33 | 48,33 | 48,33 | - |
10 jun 2024 | 48,98 | 49,46 | 48,87 | 49,39 | 49,39 | - |
07 jun 2024 | 48,74 | 49,08 | 48,63 | 48,95 | 48,95 | - |
06 jun 2024 | 48,60 | 49,40 | 48,60 | 48,88 | 48,88 | - |
05 jun 2024 | 47,99 | 48,08 | 47,42 | 48,03 | 48,03 | - |
04 jun 2024 | 48,06 | 49,42 | 48,05 | 48,24 | 48,24 | - |
03 jun 2024 | 48,71 | 48,81 | 48,22 | 48,22 | 48,22 | - |
31 may 2024 | 47,19 | 48,49 | 47,09 | 48,22 | 48,22 | - |
30 may 2024 | 47,33 | 47,89 | 47,26 | 47,26 | 47,26 | - |
29 may 2024 | 45,80 | 47,28 | 45,80 | 47,28 | 47,28 | - |
28 may 2024 | 47,15 | 47,40 | 46,92 | 46,92 | 46,92 | - |
27 may 2024 | 47,42 | 47,46 | 47,35 | 47,46 | 47,46 | 160 |
24 may 2024 | 47,65 | 47,81 | 47,37 | 47,37 | 47,37 | 36 |
23 may 2024 | 48,26 | 48,26 | 47,92 | 47,92 | 47,92 | - |
22 may 2024 | 48,70 | 48,80 | 48,40 | 48,47 | 48,47 | - |
21 may 2024 | 49,94 | 50,04 | 49,28 | 49,28 | 49,28 | - |
20 may 2024 | 50,24 | 50,66 | 50,23 | 50,46 | 50,46 | - |
17 may 2024 | 50,21 | 51,07 | 50,17 | 50,54 | 50,54 | - |
16 may 2024 | 50,26 | 50,53 | 50,10 | 50,53 | 50,53 | - |
15 may 2024 | 50,68 | 50,68 | 50,42 | 50,42 | 50,42 | - |
14 may 2024 | 50,16 | 50,91 | 50,02 | 50,75 | 50,75 | - |
13 may 2024 | 48,72 | 50,21 | 48,60 | 50,15 | 50,15 | - |
10 may 2024 | 48,76 | 48,94 | 48,73 | 48,73 | 48,73 | - |
09 may 2024 | 48,98 | 49,13 | 48,92 | 49,06 | 49,06 | - |
08 may 2024 | 48,83 | 49,53 | 48,46 | 49,53 | 49,53 | - |
07 may 2024 | 49,85 | 49,90 | 48,90 | 49,17 | 49,17 | - |
06 may 2024 | 47,79 | 49,76 | 47,79 | 49,76 | 49,76 | - |
03 may 2024 | 48,17 | 48,32 | 47,63 | 47,63 | 47,63 | - |
02 may 2024 | 47,15 | 48,01 | 47,15 | 48,01 | 48,01 | - |
30 abr 2024 | 49,17 | 49,17 | 48,56 | 48,56 | 48,56 | - |
29 abr 2024 | 49,14 | 49,14 | 48,78 | 48,80 | 48,80 | - |
26 abr 2024 | 49,72 | 49,72 | 49,05 | 49,05 | 49,05 | - |
25 abr 2024 | 48,74 | 49,12 | 48,53 | 49,10 | 49,10 | - |
24 abr 2024 | 50,36 | 50,36 | 49,06 | 49,06 | 49,06 | - |
23 abr 2024 | 50,40 | 50,90 | 50,08 | 50,90 | 50,90 | - |
22 abr 2024 | 47,91 | 50,30 | 47,91 | 50,30 | 50,30 | - |
19 abr 2024 | 47,76 | 48,17 | 47,49 | 48,17 | 48,17 | - |
18 abr 2024 | 45,99 | 48,08 | 45,33 | 48,08 | 48,08 | - |
17 abr 2024 | 40,80 | 44,81 | 40,80 | 44,81 | 44,81 | - |
16 abr 2024 | 38,32 | 38,81 | 38,19 | 38,81 | 38,81 | - |
15 abr 2024 | 39,08 | 39,38 | 38,60 | 38,60 | 38,60 | - |
12 abr 2024 | 40,13 | 40,17 | 38,94 | 38,97 | 38,97 | - |
11 abr 2024 | 39,26 | 39,76 | 39,15 | 39,76 | 39,76 | - |
10 abr 2024 | 39,83 | 41,28 | 39,83 | 40,03 | 40,03 | - |
09 abr 2024 | 39,71 | 40,13 | 39,71 | 40,13 | 40,13 | - |
08 abr 2024 | 39,29 | 40,19 | 39,21 | 40,19 | 40,19 | - |
05 abr 2024 | 39,85 | 39,90 | 39,65 | 39,88 | 39,88 | - |
04 abr 2024 | 41,04 | 41,99 | 41,04 | 41,67 | 41,67 | - |
03 abr 2024 | 42,08 | 42,58 | 41,37 | 41,37 | 41,37 | - |
02 abr 2024 | 43,82 | 43,83 | 42,38 | 42,38 | 42,38 | - |
28 mar 2024 | 43,26 | 44,21 | 43,26 | 44,21 | 44,21 | 50 |
27 mar 2024 | 41,84 | 43,57 | 41,84 | 43,57 | 43,57 | 750 |
26 mar 2024 | 41,15 | 42,11 | 41,15 | 42,09 | 42,09 | - |
25 mar 2024 | 41,79 | 42,10 | 40,96 | 41,15 | 41,15 | - |
22 mar 2024 | 42,70 | 43,17 | 42,63 | 43,17 | 43,17 | - |
21 mar 2024 | 41,95 | 42,48 | 41,95 | 42,48 | 42,48 | - |
20 mar 2024 | 40,08 | 41,47 | 40,08 | 41,47 | 41,47 | - |
19 mar 2024 | 39,80 | 40,11 | 39,80 | 40,11 | 40,11 | - |
18 mar 2024 | 39,88 | 40,02 | 39,88 | 39,89 | 39,89 | - |
15 mar 2024 | 39,13 | 39,71 | 38,99 | 39,71 | 39,71 | - |
14 mar 2024 | 39,12 | 39,32 | 38,68 | 38,93 | 38,93 | - |
13 mar 2024 | 38,32 | 39,30 | 38,32 | 39,30 | 39,30 | - |
12 mar 2024 | 39,24 | 39,24 | 38,15 | 38,15 | 38,15 | - |
11 mar 2024 | 39,29 | 39,51 | 39,06 | 39,11 | 39,11 | - |
08 mar 2024 | 40,03 | 40,09 | 39,68 | 39,68 | 39,68 | - |
07 mar 2024 | 40,16 | 40,89 | 39,95 | 40,51 | 40,51 | - |
06 mar 2024 | 40,02 | 40,90 | 40,02 | 40,90 | 40,90 | - |
05 mar 2024 | 40,33 | 40,46 | 40,14 | 40,46 | 40,46 | - |
04 mar 2024 | 41,07 | 41,27 | 40,73 | 40,73 | 40,73 | - |
01 mar 2024 | 41,86 | 42,00 | 40,91 | 40,91 | 40,91 | - |
29 feb 2024 | 41,07 | 41,88 | 40,95 | 41,75 | 41,75 | - |
28 feb 2024 | 41,17 | 41,44 | 41,17 | 41,44 | 41,44 | - |
27 feb 2024 | 41,24 | 41,60 | 41,18 | 41,18 | 41,18 | - |
26 feb 2024 | 41,66 | 42,22 | 41,64 | 41,93 | 41,93 | - |
23 feb 2024 | 41,47 | 42,11 | 41,29 | 41,96 | 41,96 | - |
22 feb 2024 | 40,68 | 41,78 | 40,50 | 41,73 | 41,73 | - |
21 feb 2024 | 39,89 | 40,57 | 39,81 | 40,57 | 40,57 | - |
20 feb 2024 | 38,69 | 39,49 | 38,43 | 39,49 | 39,49 | - |
19 feb 2024 | 38,78 | 38,81 | 38,75 | 38,75 | 38,75 | - |
16 feb 2024 | 39,53 | 39,56 | 39,05 | 39,05 | 39,05 | - |
15 feb 2024 | 39,76 | 40,13 | 39,76 | 39,85 | 39,85 | - |
14 feb 2024 | 38,60 | 39,62 | 38,60 | 39,62 | 39,62 | - |
13 feb 2024 | 39,62 | 39,64 | 38,53 | 38,79 | 38,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |