Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
27 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
26 jun 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
25 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
24 jun 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
21 jun 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
20 jun 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
19 jun 2024 | 40,19 | 40,23 | 40,19 | 40,23 | 40,23 | 450 |
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 | 40,25 | 40,60 | 40,25 | 40,60 | 40,60 | 100 |
13 jun 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
12 jun 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
11 jun 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
10 jun 2024 | 39,26 | 39,26 | 39,26 | 39,26 | 39,26 | - |
07 jun 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
06 jun 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
05 jun 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
04 jun 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
03 jun 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
31 may 2024 | 39,95 | 40,12 | 39,95 | 40,12 | 40,12 | 5 |
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 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
27 may 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
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 | 41,50 | 40,20 | 41,50 | 41,50 | 115 |
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 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
16 may 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
15 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
14 may 2024 | 40,77 | 40,77 | 40,66 | 40,66 | 40,66 | 16 |
13 may 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
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 | 41,78 | 41,92 | 41,78 | 41,92 | 41,92 | 90 |
07 may 2024 | 42,13 | 42,13 | 41,45 | 41,45 | 41,45 | 1 |
06 may 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
03 may 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
02 may 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
30 abr 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,81 | - |
29 abr 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
26 abr 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
25 abr 2024 | 41,46 | 41,46 | 41,46 | 41,46 | 41,46 | - |
24 abr 2024 | 41,91 | 41,91 | 41,91 | 41,91 | 41,91 | - |
23 abr 2024 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
22 abr 2024 | 40,74 | 41,00 | 40,74 | 41,00 | 41,00 | 50 |
19 abr 2024 | 40,10 | 40,10 | 39,98 | 39,98 | 39,98 | 319 |
18 abr 2024 | 40,82 | 41,08 | 40,82 | 41,08 | 41,08 | 65 |
17 abr 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
16 abr 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
15 abr 2024 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
12 abr 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
11 abr 2024 | 42,29 | 42,29 | 42,28 | 42,28 | 42,28 | 50 |
10 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
09 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
08 abr 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
05 abr 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
04 abr 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
03 abr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
02 abr 2024 | 43,63 | 43,63 | 42,50 | 42,50 | 42,50 | 141 |
28 mar 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
27 mar 2024 | 43,10 | 43,20 | 43,00 | 43,00 | 43,00 | 130 |
26 mar 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
25 mar 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
22 mar 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
21 mar 2024 | 45,04 | 45,04 | 44,90 | 44,90 | 44,90 | 185 |
20 mar 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
19 mar 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
18 mar 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
15 mar 2024 | 44,86 | 45,02 | 44,86 | 45,02 | 45,02 | 91 |
14 mar 2024 | 45,76 | 45,76 | 45,76 | 45,76 | 45,76 | - |
13 mar 2024 | 45,30 | 45,86 | 45,30 | 45,86 | 45,86 | 118 |
12 mar 2024 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
11 mar 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
08 mar 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
07 mar 2024 | 45,34 | 46,00 | 45,34 | 46,00 | 46,00 | 5 |
06 mar 2024 | 44,86 | 45,28 | 44,86 | 45,28 | 45,28 | 20 |
05 mar 2024 | 46,30 | 46,30 | 46,30 | 46,30 | 46,30 | - |
04 mar 2024 | 46,98 | 46,98 | 46,98 | 46,98 | 46,98 | - |
01 mar 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
29 feb 2024 | 46,32 | 46,32 | 46,32 | 46,32 | 46,32 | - |
28 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
27 feb 2024 | 46,30 | 46,34 | 46,30 | 46,34 | 46,34 | 75 |
26 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | 20 |
23 feb 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
22 feb 2024 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
21 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
20 feb 2024 | 45,74 | 45,74 | 45,74 | 45,74 | 45,74 | - |
19 feb 2024 | 45,86 | 45,88 | 45,86 | 45,88 | 45,88 | 40 |
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 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
13 feb 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 46,22 | - |
12 feb 2024 | 47,98 | 47,98 | 47,98 | 47,98 | 47,98 | - |
09 feb 2024 | 46,92 | 46,92 | 46,92 | 46,92 | 46,92 | - |
08 feb 2024 | 44,86 | 45,06 | 44,86 | 45,06 | 45,06 | 71 |
07 feb 2024 | 45,02 | 45,02 | 45,02 | 45,02 | 45,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |