Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 49,70 | 49,70 | 49,70 | 49,70 | 49,70 | - |
03 jul 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 49,20 | - |
02 jul 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
01 jul 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
28 jun 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
27 jun 2024 | 48,23 | 48,23 | 48,23 | 48,23 | 48,23 | - |
26 jun 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
25 jun 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
24 jun 2024 | 47,47 | 47,47 | 47,47 | 47,47 | 47,47 | - |
21 jun 2024 | 48,02 | 48,02 | 48,02 | 48,02 | 48,02 | - |
20 jun 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
18 jun 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 48,54 | - |
17 jun 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 48,52 | - |
14 jun 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,94 | - |
13 jun 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
12 jun 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 47,46 | - |
11 jun 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
10 jun 2024 | 46,51 | 46,51 | 46,51 | 46,51 | 46,51 | - |
07 jun 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
06 jun 2024 | 46,37 | 46,37 | 46,37 | 46,37 | 46,37 | - |
05 jun 2024 | 46,41 | 46,41 | 46,41 | 46,41 | 46,41 | - |
04 jun 2024 | 45,48 | 45,48 | 45,48 | 45,48 | 45,48 | - |
03 jun 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
31 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
30 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
29 may 2024 | 45,68 | 45,68 | 45,68 | 45,68 | 45,68 | - |
28 may 2024 | 46,01 | 46,01 | 46,01 | 46,01 | 46,01 | - |
24 may 2024 | 45,87 | 45,87 | 45,87 | 45,87 | 45,87 | - |
23 may 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
22 may 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
21 may 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
20 may 2024 | 45,54 | 45,54 | 45,54 | 45,54 | 45,54 | - |
17 may 2024 | 45,24 | 45,24 | 45,24 | 45,24 | 45,24 | - |
16 may 2024 | 45,27 | 45,27 | 45,27 | 45,27 | 45,27 | - |
15 may 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
14 may 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
13 may 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
10 may 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
09 may 2024 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
08 may 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
07 may 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
06 may 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
03 may 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
02 may 2024 | 42,78 | 42,78 | 42,78 | 42,78 | 42,78 | - |
01 may 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
30 abr 2024 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
29 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
26 abr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
25 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
24 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
23 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
22 abr 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
19 abr 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
18 abr 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
17 abr 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
16 abr 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
15 abr 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
12 abr 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
11 abr 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
10 abr 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,96 | - |
09 abr 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
08 abr 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
05 abr 2024 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
04 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
03 abr 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,33 | - |
02 abr 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
01 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
28 mar 2024 | 44,56 | 44,56 | 44,56 | 44,56 | 44,56 | - |
27 mar 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
26 mar 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
25 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
22 mar 2024 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
21 mar 2024 | 44,73 | 44,73 | 44,73 | 44,73 | 44,73 | - |
20 mar 2024 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
19 mar 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
18 mar 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
15 mar 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
14 mar 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
13 mar 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
12 mar 2024 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
11 mar 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
08 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
07 mar 2024 | 44,69 | 44,69 | 44,69 | 44,69 | 44,69 | - |
06 mar 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
05 mar 2024 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
04 mar 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
01 mar 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
29 feb 2024 | 44,07 | 44,07 | 44,07 | 44,07 | 44,07 | - |
28 feb 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
27 feb 2024 | 43,88 | 43,88 | 43,88 | 43,88 | 43,88 | - |
26 feb 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
23 feb 2024 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
22 feb 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
21 feb 2024 | 42,69 | 42,69 | 42,69 | 42,69 | 42,69 | - |
20 feb 2024 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
16 feb 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
15 feb 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
14 feb 2024 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
13 feb 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
12 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |