Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
27 jun 2024 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
26 jun 2024 | 44,00 | 44,00 | 44,00 | 44,00 | 44,00 | - |
25 jun 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
24 jun 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
21 jun 2024 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
20 jun 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
18 jun 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
17 jun 2024 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
14 jun 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
13 jun 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
12 jun 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
11 jun 2024 | 43,90 | 43,90 | 43,90 | 43,90 | 43,90 | - |
10 jun 2024 | 43,75 | 43,75 | 43,75 | 43,75 | 43,75 | - |
07 jun 2024 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
06 jun 2024 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
05 jun 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
04 jun 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
03 jun 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
31 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
30 may 2024 | 43,29 | 43,29 | 43,29 | 43,29 | 43,29 | - |
29 may 2024 | 43,63 | 43,63 | 43,63 | 43,63 | 43,63 | - |
28 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
24 may 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
23 may 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
22 may 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
21 may 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 45,15 | - |
20 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
17 may 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
16 may 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
15 may 2024 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
14 may 2024 | 44,55 | 44,55 | 44,55 | 44,55 | 44,55 | - |
13 may 2024 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
10 may 2024 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
09 may 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
08 may 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
07 may 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
06 may 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
03 may 2024 | 43,73 | 43,73 | 43,73 | 43,73 | 43,73 | - |
02 may 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
01 may 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
30 abr 2024 | 42,79 | 42,79 | 42,79 | 42,79 | 42,79 | - |
29 abr 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
26 abr 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
25 abr 2024 | 43,07 | 43,07 | 43,07 | 43,07 | 43,07 | - |
24 abr 2024 | 43,31 | 43,31 | 43,31 | 43,31 | 43,31 | - |
23 abr 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
22 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
19 abr 2024 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
18 abr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
17 abr 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
16 abr 2024 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
15 abr 2024 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
12 abr 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
11 abr 2024 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
10 abr 2024 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
09 abr 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 45,01 | - |
08 abr 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
05 abr 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
04 abr 2024 | 44,37 | 44,37 | 44,37 | 44,37 | 44,37 | - |
03 abr 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
02 abr 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
01 abr 2024 | 45,23 | 45,23 | 45,23 | 45,23 | 45,23 | - |
28 mar 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 45,43 | - |
27 mar 2024 | 45,38 | 45,38 | 45,38 | 45,38 | 45,38 | - |
26 mar 2024 | 44,88 | 44,88 | 44,88 | 44,88 | 44,88 | - |
25 mar 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 44,90 | - |
22 mar 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 45,15 | - |
21 mar 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 45,29 | - |
20 mar 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
19 mar 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
18 mar 2024 | 44,47 | 44,47 | 44,47 | 44,47 | 44,47 | - |
15 mar 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
14 mar 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
13 mar 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
12 mar 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
11 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
08 mar 2024 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
07 mar 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,71 | - |
06 mar 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
05 mar 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
04 mar 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,63 | - |
01 mar 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
29 feb 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
28 feb 2024 | 44,01 | 44,01 | 44,01 | 44,01 | 44,01 | - |
27 feb 2024 | 44,03 | 44,03 | 44,03 | 44,03 | 44,03 | - |
26 feb 2024 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
23 feb 2024 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
22 feb 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
21 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
20 feb 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
16 feb 2024 | 43,52 | 43,52 | 43,52 | 43,52 | 43,52 | - |
15 feb 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
14 feb 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
13 feb 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 42,90 | - |
12 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
09 feb 2024 | 43,61 | 43,61 | 43,61 | 43,61 | 43,61 | - |
08 feb 2024 | 43,42 | 43,42 | 43,42 | 43,42 | 43,42 | - |
07 feb 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
06 feb 2024 | 42,83 | 42,83 | 42,83 | 42,83 | 42,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |