Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 27,79 | 27,80 | 27,67 | 27,67 | 27,67 | 20 |
22 may 2024 | 28,15 | 28,18 | 28,07 | 28,18 | 28,18 | - |
21 may 2024 | 29,30 | 29,36 | 29,20 | 29,20 | 29,20 | - |
20 may 2024 | 29,14 | 29,47 | 28,98 | 29,47 | 29,47 | - |
17 may 2024 | 29,15 | 29,15 | 28,96 | 29,02 | 29,02 | - |
16 may 2024 | 29,15 | 29,15 | 28,86 | 28,86 | 28,86 | - |
15 may 2024 | 28,07 | 28,33 | 28,07 | 28,33 | 28,33 | - |
14 may 2024 | 28,33 | 28,33 | 28,09 | 28,09 | 28,09 | - |
13 may 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
10 may 2024 | 29,08 | 29,23 | 29,04 | 29,23 | 29,23 | - |
09 may 2024 | 29,06 | 29,26 | 29,02 | 29,26 | 29,26 | - |
08 may 2024 | 29,11 | 29,15 | 29,10 | 29,13 | 29,13 | - |
07 may 2024 | 29,58 | 29,59 | 29,40 | 29,50 | 29,50 | - |
06 may 2024 | 30,39 | 30,46 | 30,39 | 30,44 | 30,44 | - |
03 may 2024 | 30,15 | 30,40 | 30,10 | 30,37 | 30,37 | - |
02 may 2024 | 30,08 | 30,17 | 30,06 | 30,15 | 30,15 | - |
30 abr 2024 | 29,67 | 29,70 | 29,40 | 29,40 | 29,40 | - |
29 abr 2024 | 28,78 | 29,11 | 28,78 | 28,94 | 28,94 | - |
26 abr 2024 | 28,45 | 28,77 | 28,45 | 28,77 | 28,77 | - |
25 abr 2024 | 28,78 | 28,90 | 28,50 | 28,90 | 28,90 | - |
24 abr 2024 | 30,60 | 30,62 | 30,18 | 30,18 | 30,18 | - |
23 abr 2024 | 30,80 | 30,92 | 30,69 | 30,92 | 30,92 | - |
22 abr 2024 | 30,80 | 30,90 | 30,72 | 30,90 | 30,90 | - |
19 abr 2024 | 29,60 | 29,70 | 29,60 | 29,60 | 29,60 | - |
18 abr 2024 | 30,41 | 30,58 | 30,26 | 30,26 | 30,26 | - |
17 abr 2024 | 30,37 | 30,49 | 30,11 | 30,11 | 30,11 | - |
16 abr 2024 | 30,81 | 30,81 | 30,70 | 30,76 | 30,76 | - |
15 abr 2024 | 30,65 | 30,65 | 29,94 | 29,94 | 29,94 | - |
12 abr 2024 | 31,51 | 31,64 | 30,71 | 30,71 | 30,71 | - |
11 abr 2024 | 31,41 | 31,44 | 31,41 | 31,44 | 31,44 | - |
10 abr 2024 | 31,29 | 31,34 | 31,17 | 31,20 | 31,20 | - |
09 abr 2024 | 31,77 | 32,13 | 31,76 | 32,13 | 32,13 | - |
08 abr 2024 | 32,37 | 32,71 | 32,37 | 32,44 | 32,44 | - |
05 abr 2024 | 32,80 | 32,92 | 32,72 | 32,92 | 32,92 | - |
04 abr 2024 | 33,53 | 33,54 | 33,51 | 33,51 | 33,51 | - |
03 abr 2024 | 33,75 | 34,02 | 33,75 | 34,02 | 34,02 | - |
02 abr 2024 | 33,74 | 33,74 | 33,29 | 33,33 | 33,33 | - |
28 mar 2024 | 34,80 | 35,20 | 34,80 | 35,20 | 35,20 | - |
27 mar 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
26 mar 2024 | 35,60 | 36,00 | 35,60 | 36,00 | 36,00 | - |
25 mar 2024 | 35,20 | 35,20 | 35,00 | 35,20 | 35,20 | - |
22 mar 2024 | 35,20 | 35,40 | 35,20 | 35,40 | 35,40 | - |
21 mar 2024 | 36,40 | 36,60 | 35,40 | 35,40 | 35,40 | - |
20 mar 2024 | 36,60 | 36,80 | 36,60 | 36,60 | 36,60 | - |
19 mar 2024 | 36,60 | 36,60 | 36,40 | 36,60 | 36,60 | - |
18 mar 2024 | 37,00 | 37,40 | 36,80 | 37,40 | 37,40 | - |
15 mar 2024 | 36,60 | 36,60 | 36,40 | 36,40 | 36,40 | - |
14 mar 2024 | 37,40 | 37,60 | 37,20 | 37,60 | 37,60 | - |
13 mar 2024 | 38,00 | 38,60 | 38,00 | 38,20 | 38,20 | - |
12 mar 2024 | 39,40 | 39,60 | 39,20 | 39,60 | 39,60 | - |
11 mar 2024 | 40,00 | 40,00 | 39,60 | 40,00 | 40,00 | - |
08 mar 2024 | 39,20 | 39,80 | 39,20 | 39,40 | 39,40 | - |
07 mar 2024 | 39,20 | 39,20 | 38,80 | 39,00 | 39,00 | - |
06 mar 2024 | 38,80 | 39,00 | 38,80 | 39,00 | 39,00 | - |
05 mar 2024 | 38,20 | 38,40 | 38,20 | 38,40 | 38,40 | - |
04 mar 2024 | 37,80 | 37,80 | 37,40 | 37,60 | 37,60 | - |
01 mar 2024 | 37,20 | 37,40 | 36,80 | 37,40 | 37,40 | - |
29 feb 2024 | 36,60 | 36,60 | 36,20 | 36,60 | 36,60 | - |
28 feb 2024 | 36,00 | 36,00 | 35,80 | 36,00 | 36,00 | - |
27 feb 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 36,00 | - |
26 feb 2024 | 36,00 | 36,80 | 35,80 | 35,80 | 35,80 | - |
23 feb 2024 | 34,40 | 34,60 | 34,40 | 34,60 | 34,60 | - |
22 feb 2024 | 34,20 | 34,40 | 34,00 | 34,40 | 34,40 | - |
21 feb 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
20 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
19 feb 2024 | 35,20 | 35,40 | 35,20 | 35,20 | 35,20 | - |
16 feb 2024 | 36,20 | 36,20 | 35,80 | 36,00 | 36,00 | - |
15 feb 2024 | 35,00 | 35,20 | 35,00 | 35,20 | 35,20 | - |
14 feb 2024 | 34,60 | 34,80 | 34,60 | 34,80 | 34,80 | - |
13 feb 2024 | 35,40 | 35,40 | 34,80 | 34,80 | 34,80 | - |
12 feb 2024 | 33,20 | 33,60 | 33,20 | 33,60 | 33,60 | - |
09 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
08 feb 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | - |
07 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
06 feb 2024 | 31,60 | 31,60 | 31,00 | 31,60 | 31,60 | - |
05 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
02 feb 2024 | 32,00 | 32,00 | 31,80 | 32,00 | 32,00 | - |
01 feb 2024 | 33,00 | 33,20 | 32,80 | 32,80 | 32,80 | - |
31 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
30 ene 2024 | 33,20 | 33,20 | 33,00 | 33,20 | 33,20 | - |
29 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
26 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
25 ene 2024 | 33,60 | 33,60 | 33,40 | 33,40 | 33,40 | - |
24 ene 2024 | 34,20 | 34,60 | 34,20 | 34,20 | 34,20 | - |
23 ene 2024 | 34,40 | 34,60 | 34,20 | 34,40 | 34,40 | - |
22 ene 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | - |
19 ene 2024 | 33,80 | 34,20 | 33,60 | 34,20 | 34,20 | - |
18 ene 2024 | 34,60 | 35,00 | 34,60 | 35,00 | 35,00 | - |
17 ene 2024 | 35,20 | 35,20 | 34,80 | 34,80 | 34,80 | - |
16 ene 2024 | 37,00 | 37,00 | 36,60 | 36,60 | 36,60 | - |
15 ene 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
12 ene 2024 | 36,40 | 36,60 | 36,40 | 36,60 | 36,60 | - |
11 ene 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 36,20 | - |
10 ene 2024 | 35,40 | 35,40 | 35,20 | 35,20 | 35,20 | - |
09 ene 2024 | 34,80 | 34,80 | 34,40 | 34,40 | 34,40 | - |
08 ene 2024 | 34,00 | 34,20 | 34,00 | 34,00 | 34,00 | - |
05 ene 2024 | 33,60 | 33,80 | 33,60 | 33,80 | 33,80 | - |
04 ene 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,60 | - |
03 ene 2024 | 33,40 | 33,60 | 33,40 | 33,40 | 33,40 | - |
02 ene 2024 | 33,20 | 33,60 | 33,20 | 33,60 | 33,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |