Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 44,87 | 45,21 | 44,86 | 45,21 | 45,21 | 100 |
02 jul 2024 | 45,12 | 45,28 | 44,63 | 44,63 | 44,63 | - |
01 jul 2024 | 45,01 | 45,07 | 44,95 | 45,04 | 45,04 | - |
28 jun 2024 | 45,41 | 45,50 | 44,89 | 45,03 | 45,03 | - |
27 jun 2024 | 44,99 | 45,29 | 44,94 | 45,29 | 45,29 | - |
26 jun 2024 | 45,85 | 45,89 | 45,59 | 45,59 | 45,59 | - |
25 jun 2024 | 46,00 | 46,09 | 45,54 | 45,54 | 45,54 | - |
24 jun 2024 | 45,85 | 46,46 | 45,85 | 46,24 | 46,24 | - |
21 jun 2024 | 46,40 | 46,45 | 46,07 | 46,07 | 46,07 | - |
20 jun 2024 | 46,67 | 46,73 | 46,37 | 46,49 | 46,49 | - |
19 jun 2024 | 46,85 | 47,09 | 46,85 | 46,97 | 46,97 | - |
18 jun 2024 | 46,17 | 46,63 | 46,17 | 46,63 | 46,63 | - |
17 jun 2024 | 46,23 | 46,39 | 46,10 | 46,39 | 46,39 | - |
14 jun 2024 | 46,26 | 46,27 | 45,92 | 45,95 | 45,95 | - |
13 jun 2024 | 45,95 | 46,01 | 45,78 | 45,92 | 45,92 | - |
12 jun 2024 | 45,22 | 45,99 | 45,03 | 45,99 | 45,99 | - |
11 jun 2024 | 45,45 | 45,45 | 45,10 | 45,27 | 45,27 | - |
10 jun 2024 | 45,59 | 45,59 | 45,49 | 45,51 | 45,51 | - |
07 jun 2024 | 45,76 | 45,79 | 45,32 | 45,34 | 45,34 | - |
06 jun 2024 | 45,32 | 46,14 | 45,32 | 46,14 | 46,14 | - |
05 jun 2024 | 45,58 | 45,76 | 45,57 | 45,63 | 45,63 | - |
04 jun 2024 | 45,33 | 45,54 | 45,25 | 45,50 | 45,50 | - |
03 jun 2024 | 45,15 | 45,24 | 44,69 | 44,93 | 44,93 | - |
31 may 2024 | 45,48 | 45,48 | 44,78 | 44,84 | 44,84 | - |
30 may 2024 | 45,32 | 46,01 | 45,29 | 46,01 | 46,01 | - |
29 may 2024 | 45,50 | 45,65 | 45,46 | 45,65 | 45,65 | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | 46,20 | 46,28 | 46,14 | 46,28 | 46,28 | - |
24 may 2024 | 45,81 | 46,05 | 45,81 | 45,90 | 45,90 | - |
23 may 2024 | 46,30 | 46,39 | 46,04 | 46,06 | 46,06 | - |
22 may 2024 | 46,55 | 46,71 | 46,42 | 46,64 | 46,64 | - |
21 may 2024 | 46,70 | 46,80 | 46,58 | 46,61 | 46,61 | - |
20 may 2024 | 47,66 | 47,67 | 47,22 | 47,22 | 47,22 | - |
17 may 2024 | 47,62 | 48,34 | 47,62 | 47,91 | 47,91 | - |
16 may 2024 | 47,33 | 47,90 | 47,32 | 47,90 | 47,90 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 47,01 | 47,24 | 46,86 | 46,97 | 46,97 | - |
13 may 2024 | 47,33 | 47,70 | 47,31 | 47,32 | 47,32 | - |
10 may 2024 | 47,24 | 47,47 | 46,91 | 46,91 | 46,91 | - |
09 may 2024 | 46,15 | 46,88 | 46,15 | 46,88 | 46,88 | - |
08 may 2024 | 45,58 | 45,90 | 45,58 | 45,90 | 45,90 | - |
07 may 2024 | 46,08 | 46,26 | 46,08 | 46,22 | 46,22 | - |
06 may 2024 | 46,36 | 46,62 | 46,36 | 46,52 | 46,52 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 44,94 | 45,02 | 44,75 | 45,02 | 45,02 | - |
26 abr 2024 | 43,90 | 44,71 | 43,84 | 44,71 | 44,71 | - |
25 abr 2024 | 43,90 | 43,98 | 43,47 | 43,55 | 43,55 | - |
24 abr 2024 | 43,39 | 43,68 | 43,30 | 43,68 | 43,68 | - |
23 abr 2024 | 43,05 | 43,12 | 42,78 | 42,83 | 42,83 | - |
22 abr 2024 | 42,80 | 42,90 | 42,66 | 42,73 | 42,73 | - |
19 abr 2024 | 42,41 | 42,53 | 42,41 | 42,48 | 42,48 | - |
18 abr 2024 | 42,76 | 43,00 | 42,54 | 42,54 | 42,54 | - |
17 abr 2024 | 42,35 | 42,53 | 42,04 | 42,53 | 42,53 | - |
16 abr 2024 | 42,80 | 42,89 | 42,36 | 42,44 | 42,44 | - |
15 abr 2024 | 43,35 | 43,73 | 42,94 | 43,03 | 43,03 | - |
12 abr 2024 | 43,44 | 43,74 | 43,06 | 43,27 | 43,27 | - |
11 abr 2024 | 43,54 | 43,73 | 43,23 | 43,63 | 43,63 | - |
10 abr 2024 | 43,75 | 43,90 | 43,22 | 43,33 | 43,33 | - |
09 abr 2024 | 43,22 | 43,43 | 43,15 | 43,40 | 43,40 | - |
08 abr 2024 | 43,38 | 43,41 | 43,14 | 43,17 | 43,17 | - |
05 abr 2024 | 43,29 | 43,39 | 43,19 | 43,39 | 43,39 | - |
04 abr 2024 | 43,56 | 43,59 | 43,54 | 43,59 | 43,59 | - |
03 abr 2024 | 43,70 | 43,92 | 43,57 | 43,59 | 43,59 | - |
02 abr 2024 | 43,49 | 43,65 | 43,49 | 43,60 | 43,60 | - |
28 mar 2024 | 42,55 | 42,78 | 42,45 | 42,71 | 42,71 | - |
27 mar 2024 | 42,35 | 42,45 | 42,17 | 42,42 | 42,42 | - |
26 mar 2024 | 42,81 | 42,85 | 42,32 | 42,32 | 42,32 | - |
25 mar 2024 | 42,59 | 42,66 | 42,42 | 42,66 | 42,66 | - |
22 mar 2024 | 42,75 | 42,78 | 42,60 | 42,71 | 42,71 | - |
21 mar 2024 | 43,53 | 43,58 | 43,17 | 43,17 | 43,17 | - |
20 mar 2024 | 42,92 | 43,16 | 42,90 | 43,16 | 43,16 | - |
19 mar 2024 | 43,00 | 43,03 | 42,89 | 42,89 | 42,89 | - |
18 mar 2024 | 43,30 | 43,44 | 43,14 | 43,16 | 43,16 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 43,94 | 43,97 | 43,69 | 43,71 | 43,71 | - |
13 mar 2024 | 43,82 | 43,94 | 43,82 | 43,94 | 43,94 | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 42,57 | 42,63 | 42,57 | 42,63 | 42,63 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 42,17 | 42,35 | 42,17 | 42,35 | 42,35 | - |
06 mar 2024 | 42,40 | 42,47 | 42,40 | 42,47 | 42,47 | - |
05 mar 2024 | 41,81 | 41,94 | 41,81 | 41,94 | 41,94 | - |
04 mar 2024 | 42,01 | 42,11 | 42,01 | 42,11 | 42,11 | - |
01 mar 2024 | 41,87 | 42,01 | 41,87 | 42,00 | 42,00 | - |
29 feb 2024 | 41,59 | 41,59 | 41,53 | 41,57 | 41,57 | - |
28 feb 2024 | 41,80 | 41,98 | 41,80 | 41,96 | 41,96 | - |
27 feb 2024 | 42,50 | 42,61 | 42,50 | 42,61 | 42,61 | - |
26 feb 2024 | 42,12 | 42,30 | 42,12 | 42,30 | 42,30 | - |
23 feb 2024 | 42,18 | 42,29 | 42,18 | 42,23 | 42,23 | - |
22 feb 2024 | 41,57 | 41,57 | 41,57 | 41,57 | 41,57 | - |
21 feb 2024 | 41,67 | 41,75 | 41,67 | 41,71 | 41,71 | - |
20 feb 2024 | 41,13 | 41,58 | 41,13 | 41,58 | 41,58 | - |
19 feb 2024 | 41,12 | 41,15 | 41,12 | 41,15 | 41,15 | - |
16 feb 2024 | 41,28 | 41,70 | 41,28 | 41,70 | 41,70 | - |
15 feb 2024 | 40,63 | 40,63 | 40,57 | 40,57 | 40,57 | - |
14 feb 2024 | 40,51 | 40,69 | 40,51 | 40,63 | 40,63 | - |
13 feb 2024 | 40,20 | 40,62 | 40,20 | 40,58 | 40,58 | - |
12 feb 2024 | 40,21 | 40,49 | 40,21 | 40,49 | 40,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |