Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 46,19 | 46,19 | 46,19 | 46,58 | 46,58 | 990 |
03 jul 2024 | 44,96 | 44,96 | 44,93 | 45,97 | 45,97 | 23.405 |
02 jul 2024 | 44,85 | 44,85 | 44,85 | 44,85 | 44,85 | - |
01 jul 2024 | 45,64 | 45,64 | 45,64 | 45,64 | 45,64 | - |
28 jun 2024 | 45,40 | 46,16 | 45,40 | 45,40 | 45,40 | 840 |
27 jun 2024 | 45,70 | 45,70 | 45,70 | 45,28 | 45,28 | 130 |
26 jun 2024 | 44,91 | 45,71 | 44,91 | 44,92 | 44,92 | 497 |
25 jun 2024 | 46,17 | 46,17 | 46,17 | 45,58 | 45,58 | 54 |
24 jun 2024 | 46,02 | 46,02 | 46,02 | 46,02 | 46,02 | - |
21 jun 2024 | 45,30 | 45,30 | 44,92 | 45,04 | 45,04 | 1316 |
20 jun 2024 | 45,14 | 45,38 | 45,14 | 44,96 | 44,96 | 2534 |
19 jun 2024 | 44,23 | 44,23 | 44,23 | 44,28 | 44,28 | 2066 |
18 jun 2024 | 44,43 | 44,43 | 44,43 | 44,90 | 44,90 | 210 |
17 jun 2024 | 45,21 | 45,21 | 45,21 | 44,40 | 44,40 | 1 |
14 jun 2024 | 44,87 | 44,87 | 44,75 | 45,31 | 45,31 | 1885 |
13 jun 2024 | 44,51 | 44,51 | 44,51 | 45,06 | 45,06 | 74 |
12 jun 2024 | 45,76 | 46,41 | 44,87 | 44,99 | 44,99 | 3411 |
11 jun 2024 | 45,90 | 45,90 | 45,90 | 45,90 | 45,90 | - |
10 jun 2024 | 45,76 | 45,93 | 45,48 | 45,74 | 45,74 | 241 |
07 jun 2024 | 47,06 | 47,06 | 46,89 | 46,98 | 46,98 | 6367 |
06 jun 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
05 jun 2024 | 46,87 | 46,87 | 46,87 | 46,88 | 46,88 | 190 |
04 jun 2024 | 46,65 | 46,65 | 46,64 | 46,66 | 46,66 | 180 |
03 jun 2024 | 47,65 | 47,65 | 47,28 | 47,31 | 47,31 | 722 |
31 may 2024 | 47,65 | 47,82 | 47,30 | 47,28 | 47,28 | 597 |
30 may 2024 | 47,80 | 47,80 | 47,80 | 48,06 | 48,06 | 180 |
29 may 2024 | 48,08 | 48,08 | 48,08 | 47,81 | 47,81 | 180 |
28 may 2024 | 48,64 | 48,66 | 48,64 | 48,95 | 48,95 | 120 |
24 may 2024 | 48,99 | 48,99 | 48,99 | 49,03 | 49,03 | 181 |
23 may 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,98 | - |
22 may 2024 | 49,53 | 49,53 | 49,53 | 49,53 | 49,53 | - |
21 may 2024 | 50,56 | 50,56 | 50,56 | 50,47 | 50,47 | 210 |
20 may 2024 | 50,67 | 50,67 | 50,59 | 51,01 | 51,01 | 253 |
17 may 2024 | 50,83 | 50,83 | 50,83 | 50,59 | 50,59 | 202 |
16 may 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
15 may 2024 | 50,39 | 50,54 | 50,21 | 50,58 | 50,58 | 2346 |
14 may 2024 | 51,13 | 51,13 | 51,13 | 51,13 | 51,13 | - |
13 may 2024 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
10 may 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
09 may 2024 | 51,48 | 51,52 | 51,13 | 50,58 | 50,58 | 2673 |
08 may 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
07 may 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
03 may 2024 | 51,11 | 51,11 | 50,89 | 51,62 | 51,62 | 382 |
02 may 2024 | 50,73 | 50,75 | 50,73 | 50,73 | 50,73 | 5670 |
01 may 2024 | 49,59 | 49,68 | 49,59 | 49,68 | 49,68 | 218 |
30 abr 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
29 abr 2024 | 50,62 | 50,62 | 50,62 | 50,62 | 50,62 | - |
26 abr 2024 | 49,25 | 49,75 | 49,13 | 50,30 | 50,30 | 1014 |
25 abr 2024 | 49,98 | 49,98 | 49,98 | 49,18 | 49,18 | 85 |
24 abr 2024 | 49,80 | 49,88 | 49,80 | 49,29 | 49,29 | 203 |
23 abr 2024 | 49,14 | 49,14 | 49,14 | 49,38 | 49,38 | 270 |
22 abr 2024 | 49,17 | 49,17 | 49,17 | 49,17 | 49,17 | - |
19 abr 2024 | 49,00 | 49,00 | 49,00 | 49,00 | 49,00 | - |
18 abr 2024 | 48,12 | 48,37 | 48,12 | 48,12 | 48,12 | 493 |
17 abr 2024 | 48,04 | 48,15 | 48,04 | 48,29 | 48,29 | 489 |
16 abr 2024 | 48,15 | 48,15 | 48,15 | 48,15 | 48,15 | - |
15 abr 2024 | 49,30 | 50,16 | 49,30 | 49,51 | 49,51 | 250 |
12 abr 2024 | 50,53 | 50,67 | 50,03 | 50,10 | 50,10 | 1056 |
11 abr 2024 | 51,14 | 51,14 | 51,14 | 50,81 | 50,81 | 88 |
10 abr 2024 | 51,40 | 52,53 | 51,40 | 51,40 | 51,40 | 380 |
09 abr 2024 | 52,47 | 52,47 | 52,01 | 52,38 | 52,38 | 406 |
08 abr 2024 | 50,65 | 51,61 | 50,65 | 51,50 | 51,50 | 318 |
05 abr 2024 | 50,59 | 50,59 | 50,59 | 50,59 | 50,59 | - |
04 abr 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
03 abr 2024 | 50,51 | 50,51 | 50,51 | 50,51 | 50,51 | - |
02 abr 2024 | 51,07 | 51,07 | 50,97 | 50,88 | 50,88 | 349 |
28 mar 2024 | 51,73 | 51,73 | 51,73 | 51,78 | 51,78 | 156 |
27 mar 2024 | 51,45 | 51,46 | 51,18 | 51,53 | 51,53 | 650 |
26 mar 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
25 mar 2024 | 51,07 | 51,07 | 51,06 | 51,41 | 51,41 | 200 |
22 mar 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,46 | - |
21 mar 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 52,03 | - |
20 mar 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
19 mar 2024 | 51,38 | 51,47 | 51,38 | 51,47 | 51,47 | 2 |
18 mar 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 50,87 | - |
15 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 51,22 | - |
14 mar 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
13 mar 2024 | 52,12 | 52,19 | 51,97 | 52,04 | 52,04 | 545 |
12 mar 2024 | 51,66 | 51,66 | 51,42 | 51,74 | 51,74 | 660 |
11 mar 2024 | 51,35 | 51,41 | 51,35 | 51,35 | 51,35 | 300 |
08 mar 2024 | 45,55 | 45,55 | 44,90 | 45,46 | 45,46 | 1889 |
07 mar 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | 14 |
06 mar 2024 | 46,71 | 46,71 | 46,71 | 46,71 | 46,71 | 44 |
05 mar 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | - |
04 mar 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | 21 |
01 mar 2024 | 46,73 | 47,14 | 46,73 | 47,14 | 47,14 | 418 |
29 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | 46,56 | 13 |
28 feb 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 47,27 | - |
27 feb 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | 74 |
26 feb 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | 112 |
23 feb 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | 78 |
22 feb 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
21 feb 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
20 feb 2024 | 47,00 | 47,12 | 47,00 | 47,12 | 47,12 | 2621 |
19 feb 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | 21 |
16 feb 2024 | 46,20 | 46,57 | 46,20 | 46,51 | 46,51 | 208 |
15 feb 2024 | 46,17 | 46,17 | 45,96 | 45,96 | 45,96 | 740 |
14 feb 2024 | 45,98 | 46,29 | 45,98 | 46,29 | 46,29 | 3393 |
13 feb 2024 | 45,63 | 45,82 | 45,60 | 45,62 | 45,62 | 5530 |
12 feb 2024 | 45,81 | 46,66 | 45,81 | 46,66 | 46,66 | 1722 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |