Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
27 jun 2024 | 39,97 | 40,89 | 39,97 | 40,89 | 40,89 | 40 |
26 jun 2024 | 39,86 | 40,65 | 39,86 | 40,65 | 40,65 | - |
25 jun 2024 | 39,83 | 39,84 | 39,58 | 39,58 | 39,58 | - |
24 jun 2024 | 40,66 | 40,76 | 40,20 | 40,20 | 40,20 | - |
21 jun 2024 | 39,84 | 40,93 | 39,84 | 40,70 | 40,70 | - |
20 jun 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
19 jun 2024 | 39,72 | 39,72 | 39,59 | 39,59 | 39,59 | - |
18 jun 2024 | 40,15 | 40,15 | 39,81 | 39,90 | 39,90 | - |
17 jun 2024 | 39,44 | 39,62 | 39,33 | 39,62 | 39,62 | - |
14 jun 2024 | 40,20 | 40,20 | 38,86 | 38,86 | 38,86 | - |
13 jun 2024 | 38,62 | 38,77 | 38,53 | 38,77 | 38,77 | 5 |
12 jun 2024 | 39,42 | 39,91 | 39,42 | 39,91 | 39,91 | - |
11 jun 2024 | 38,97 | 39,66 | 38,97 | 39,66 | 39,66 | - |
10 jun 2024 | 38,60 | 39,49 | 38,59 | 39,49 | 39,49 | - |
07 jun 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
06 jun 2024 | 38,67 | 38,67 | 38,60 | 38,66 | 38,66 | - |
05 jun 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
04 jun 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
03 jun 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
31 may 2024 | 39,53 | 39,53 | 38,74 | 38,74 | 38,74 | - |
30 may 2024 | 40,71 | 40,71 | 40,21 | 40,21 | 40,21 | - |
29 may 2024 | 41,23 | 41,61 | 41,04 | 41,04 | 41,04 | - |
28 may 2024 | 40,92 | 41,34 | 40,92 | 41,18 | 41,18 | - |
27 may 2024 | 40,92 | 41,16 | 40,92 | 41,16 | 41,16 | - |
24 may 2024 | 40,70 | 41,56 | 40,70 | 41,52 | 41,52 | - |
23 may 2024 | 40,89 | 41,33 | 40,54 | 40,54 | 40,54 | - |
22 may 2024 | 39,65 | 41,42 | 39,65 | 41,42 | 41,42 | - |
21 may 2024 | 40,04 | 40,21 | 40,04 | 40,17 | 40,17 | - |
20 may 2024 | 39,06 | 39,34 | 39,06 | 39,34 | 39,34 | - |
17 may 2024 | 39,37 | 39,68 | 39,33 | 39,33 | 39,33 | - |
16 may 2024 | 40,31 | 40,34 | 40,31 | 40,34 | 40,34 | - |
15 may 2024 | 39,92 | 40,49 | 39,92 | 40,49 | 40,49 | - |
14 may 2024 | 40,27 | 40,65 | 40,12 | 40,37 | 40,37 | - |
13 may 2024 | 40,72 | 40,72 | 40,45 | 40,45 | 40,45 | - |
10 may 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
09 may 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
08 may 2024 | 41,19 | 42,06 | 41,19 | 42,06 | 42,06 | - |
07 may 2024 | 40,85 | 40,85 | 40,83 | 40,83 | 40,83 | - |
06 may 2024 | 40,16 | 40,67 | 40,16 | 40,47 | 40,47 | 300 |
03 may 2024 | 40,47 | 40,69 | 40,41 | 40,46 | 40,46 | - |
02 may 2024 | 40,16 | 40,47 | 40,16 | 40,33 | 40,33 | - |
30 abr 2024 | 41,22 | 41,22 | 40,44 | 40,49 | 40,49 | - |
29 abr 2024 | 41,70 | 41,70 | 41,23 | 41,23 | 41,23 | - |
26 abr 2024 | 41,12 | 42,25 | 41,12 | 42,25 | 42,25 | - |
25 abr 2024 | 41,27 | 41,27 | 41,12 | 41,14 | 41,14 | - |
24 abr 2024 | 41,23 | 41,86 | 41,23 | 41,70 | 41,70 | - |
23 abr 2024 | 40,70 | 41,79 | 40,70 | 41,57 | 41,57 | - |
22 abr 2024 | 40,17 | 40,84 | 40,17 | 40,84 | 40,84 | 5 |
19 abr 2024 | 39,72 | 40,00 | 39,63 | 40,00 | 40,00 | 100 |
18 abr 2024 | 40,28 | 40,54 | 40,08 | 40,09 | 40,09 | - |
17 abr 2024 | 40,75 | 40,75 | 40,42 | 40,49 | 40,49 | - |
16 abr 2024 | 39,69 | 41,83 | 39,69 | 41,36 | 41,36 | - |
15 abr 2024 | 41,40 | 41,40 | 40,02 | 40,12 | 40,12 | 45 |
12 abr 2024 | 41,97 | 41,97 | 41,58 | 41,58 | 41,58 | - |
11 abr 2024 | 41,77 | 42,05 | 41,43 | 42,01 | 42,01 | - |
10 abr 2024 | 42,31 | 42,53 | 42,09 | 42,09 | 42,09 | - |
09 abr 2024 | 43,02 | 43,02 | 42,46 | 42,46 | 42,46 | - |
08 abr 2024 | 43,36 | 43,89 | 43,36 | 43,49 | 43,49 | - |
05 abr 2024 | 42,62 | 42,62 | 42,62 | 42,62 | 42,62 | - |
04 abr 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
03 abr 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
02 abr 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
28 mar 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
27 mar 2024 | 42,56 | 43,20 | 42,56 | 43,20 | 43,20 | - |
26 mar 2024 | 43,40 | 43,40 | 43,02 | 43,10 | 43,10 | - |
25 mar 2024 | 43,58 | 43,90 | 43,58 | 43,90 | 43,90 | - |
22 mar 2024 | 44,62 | 44,76 | 44,08 | 44,18 | 44,18 | 65 |
21 mar 2024 | 44,68 | 44,86 | 44,68 | 44,86 | 44,86 | - |
20 mar 2024 | 44,20 | 44,76 | 44,20 | 44,76 | 44,76 | - |
19 mar 2024 | 44,40 | 44,46 | 43,94 | 44,46 | 44,46 | - |
18 mar 2024 | 44,52 | 45,12 | 44,52 | 45,12 | 45,12 | - |
15 mar 2024 | 44,24 | 44,30 | 44,24 | 44,30 | 44,30 | - |
14 mar 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
13 mar 2024 | 44,66 | 45,32 | 44,60 | 45,32 | 45,32 | - |
12 mar 2024 | 45,08 | 45,08 | 44,82 | 45,00 | 45,00 | - |
11 mar 2024 | 44,80 | 44,80 | 44,80 | 44,80 | 44,80 | - |
08 mar 2024 | 45,08 | 45,58 | 45,00 | 45,46 | 45,46 | - |
07 mar 2024 | 44,60 | 45,76 | 44,60 | 45,50 | 45,50 | - |
06 mar 2024 | 45,10 | 45,66 | 45,10 | 45,48 | 45,48 | - |
05 mar 2024 | 45,58 | 45,58 | 44,10 | 44,18 | 44,18 | - |
04 mar 2024 | 46,32 | 46,38 | 46,06 | 46,06 | 46,06 | - |
01 mar 2024 | 46,36 | 47,58 | 46,36 | 47,58 | 47,58 | 250 |
29 feb 2024 | 45,66 | 47,14 | 45,66 | 47,14 | 47,14 | 10 |
28 feb 2024 | 46,24 | 46,24 | 46,08 | 46,08 | 46,08 | - |
27 feb 2024 | 45,66 | 45,86 | 45,66 | 45,86 | 45,86 | - |
26 feb 2024 | 44,40 | 47,62 | 44,40 | 47,62 | 47,62 | 20 |
23 feb 2024 | 44,52 | 44,96 | 44,52 | 44,88 | 44,88 | 50 |
22 feb 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
21 feb 2024 | 43,78 | 43,78 | 42,72 | 43,10 | 43,10 | 35 |
20 feb 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
19 feb 2024 | 45,18 | 45,18 | 45,18 | 45,18 | 45,18 | - |
16 feb 2024 | 45,78 | 45,78 | 45,20 | 45,40 | 45,40 | - |
15 feb 2024 | 45,88 | 46,02 | 45,88 | 45,94 | 45,94 | - |
14 feb 2024 | 44,56 | 45,82 | 44,56 | 45,82 | 45,82 | - |
13 feb 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,60 | - |
12 feb 2024 | 47,34 | 47,34 | 46,14 | 46,14 | 46,14 | - |
09 feb 2024 | 46,32 | 47,56 | 46,32 | 47,56 | 47,56 | - |
08 feb 2024 | 44,28 | 47,04 | 44,28 | 46,66 | 46,66 | - |
07 feb 2024 | 44,42 | 45,54 | 44,42 | 45,12 | 45,12 | 25 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |