Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
27 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
26 mar 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
25 mar 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
22 mar 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
21 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
20 mar 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
19 mar 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,96 | - |
18 mar 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
15 mar 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
14 mar 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 51,68 | - |
13 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,82 | - |
12 mar 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,91 | - |
11 mar 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
08 mar 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,40 | - |
07 mar 2024 | 51,73 | 51,73 | 51,73 | 51,73 | 51,73 | - |
06 mar 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
05 mar 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
04 mar 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
01 mar 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
29 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
28 feb 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
27 feb 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
26 feb 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
23 feb 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
22 feb 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
21 feb 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
20 feb 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
16 feb 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
15 feb 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
14 feb 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
13 feb 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
12 feb 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
09 feb 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
08 feb 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
07 feb 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
06 feb 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
05 feb 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
02 feb 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
01 feb 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
31 ene 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
30 ene 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
29 ene 2024 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
26 ene 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
25 ene 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
24 ene 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
23 ene 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
22 ene 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 52,06 | - |
19 ene 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
18 ene 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
17 ene 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
16 ene 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
12 ene 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
11 ene 2024 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
10 ene 2024 | 51,33 | 51,33 | 51,33 | 51,33 | 51,33 | - |
09 ene 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
08 ene 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
05 ene 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
04 ene 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
03 ene 2024 | 50,47 | 50,47 | 50,47 | 50,47 | 50,47 | - |
02 ene 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | - |
29 dic 2023 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
28 dic 2023 | 51,31 | 51,31 | 51,31 | 51,31 | 51,31 | - |
27 dic 2023 | 51,29 | 51,29 | 51,29 | 51,29 | 51,29 | - |
26 dic 2023 | 51,21 | 51,21 | 51,21 | 51,21 | 51,21 | - |
22 dic 2023 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
21 dic 2023 | 50,91 | 50,91 | 50,91 | 50,91 | 50,91 | - |
20 dic 2023 | 50,39 | 50,39 | 50,39 | 50,39 | 50,39 | - |
19 dic 2023 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
18 dic 2023 | 50,84 | 50,84 | 50,84 | 50,84 | 50,84 | - |
15 dic 2023 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
14 dic 2023 | 50,61 | 50,61 | 50,61 | 50,61 | 50,61 | - |
13 dic 2023 | 50,46 | 50,46 | 50,46 | 50,46 | 50,46 | - |
12 dic 2023 | 49,78 | 49,78 | 49,78 | 49,78 | 49,78 | - |
11 dic 2023 | 49,55 | 49,55 | 49,55 | 49,55 | 49,55 | - |
08 dic 2023 | 49,36 | 49,36 | 49,36 | 49,36 | 49,36 | - |
07 dic 2023 | 49,16 | 49,16 | 49,16 | 49,16 | 49,16 | - |
06 dic 2023 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
05 dic 2023 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
04 dic 2023 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
01 dic 2023 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
30 nov 2023 | 48,96 | 48,96 | 48,96 | 48,96 | 48,96 | - |
29 nov 2023 | 48,76 | 48,76 | 48,76 | 48,76 | 48,76 | - |
28 nov 2023 | 48,79 | 48,79 | 48,79 | 48,79 | 48,79 | - |
27 nov 2023 | 48,75 | 48,75 | 48,75 | 48,75 | 48,75 | - |
24 nov 2023 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
22 nov 2023 | 48,81 | 48,81 | 48,81 | 48,81 | 48,81 | - |
21 nov 2023 | 48,61 | 48,61 | 48,61 | 48,61 | 48,61 | - |
20 nov 2023 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | - |
17 nov 2023 | 48,35 | 48,35 | 48,35 | 48,35 | 48,35 | - |
16 nov 2023 | 48,29 | 48,29 | 48,29 | 48,29 | 48,29 | - |
15 nov 2023 | 48,22 | 48,22 | 48,22 | 48,22 | 48,22 | - |
14 nov 2023 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
13 nov 2023 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
10 nov 2023 | 47,26 | 47,26 | 47,26 | 47,26 | 47,26 | - |
09 nov 2023 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
08 nov 2023 | 46,90 | 46,90 | 46,90 | 46,90 | 46,90 | - |
07 nov 2023 | 46,85 | 46,85 | 46,85 | 46,85 | 46,85 | - |
06 nov 2023 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
03 nov 2023 | 46,63 | 46,63 | 46,63 | 46,63 | 46,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |