Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
27 jun 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
26 jun 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
25 jun 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
24 jun 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
21 jun 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
20 jun 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
19 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
18 jun 2024 | 40,62 | 40,62 | 40,62 | 40,62 | 40,62 | - |
17 jun 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
14 jun 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
13 jun 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
12 jun 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
11 jun 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
10 jun 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
07 jun 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
06 jun 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
05 jun 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
04 jun 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
03 jun 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
31 may 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
30 may 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
29 may 2024 | 41,94 | 41,94 | 41,94 | 41,94 | 41,94 | - |
28 may 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
27 may 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
24 may 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
23 may 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
22 may 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
21 may 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
20 may 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
17 may 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
16 may 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
15 may 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
14 may 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
13 may 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
10 may 2024 | 41,85 | 41,85 | 41,85 | 41,85 | 41,85 | - |
09 may 2024 | 42,27 | 42,27 | 42,27 | 42,27 | 42,27 | - |
08 may 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
07 may 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
06 may 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
03 may 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
02 may 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
30 abr 2024 | 41,80 | 41,80 | 41,80 | 41,80 | 41,80 | - |
29 abr 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
26 abr 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
25 abr 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
24 abr 2024 | 41,92 | 41,92 | 41,92 | 41,92 | 41,92 | - |
23 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
22 abr 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
19 abr 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
18 abr 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
17 abr 2024 | 41,14 | 41,14 | 41,14 | 41,14 | 41,14 | - |
16 abr 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
15 abr 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
12 abr 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
11 abr 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
10 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
09 abr 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
08 abr 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
05 abr 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
04 abr 2024 | 42,81 | 42,81 | 42,81 | 42,81 | 42,81 | - |
03 abr 2024 | 41,99 | 41,99 | 41,99 | 41,99 | 41,99 | - |
02 abr 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
28 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
27 mar 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
26 mar 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
25 mar 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
22 mar 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
21 mar 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
20 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
19 mar 2024 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
18 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
15 mar 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
14 mar 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
13 mar 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
12 mar 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
11 mar 2024 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
08 mar 2024 | 45,82 | 45,82 | 45,82 | 45,82 | 45,82 | - |
07 mar 2024 | 45,34 | 45,34 | 45,34 | 45,34 | 45,34 | - |
06 mar 2024 | 44,86 | 44,86 | 44,86 | 44,86 | 44,86 | - |
05 mar 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
04 mar 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
01 mar 2024 | 47,04 | 47,04 | 47,04 | 47,04 | 47,04 | - |
29 feb 2024 | 46,28 | 46,28 | 46,28 | 46,28 | 46,28 | - |
28 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
27 feb 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
26 feb 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
23 feb 2024 | 45,16 | 45,16 | 45,16 | 45,16 | 45,16 | - |
22 feb 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
21 feb 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
20 feb 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,72 | - |
19 feb 2024 | 45,86 | 45,86 | 45,86 | 45,86 | 45,86 | - |
16 feb 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
15 feb 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
14 feb 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
13 feb 2024 | 46,24 | 46,24 | 46,24 | 46,24 | 46,24 | - |
12 feb 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
09 feb 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
08 feb 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
07 feb 2024 | 45,04 | 45,04 | 45,04 | 45,04 | 45,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |