Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
21 jun 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
20 jun 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
19 jun 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
18 jun 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
17 jun 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
14 jun 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
13 jun 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
12 jun 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
11 jun 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
07 jun 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
06 jun 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
05 jun 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
04 jun 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
03 jun 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
31 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
30 may 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
29 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
28 may 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
27 may 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
24 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
23 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
22 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
21 may 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
20 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
17 may 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
16 may 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
15 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
14 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
13 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
10 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
09 may 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
08 may 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
07 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
06 may 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
03 may 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
02 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
30 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
29 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
26 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
25 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
24 abr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
23 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
22 abr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
19 abr 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
18 abr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
17 abr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
16 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
15 abr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
12 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
11 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
10 abr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
09 abr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
08 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
03 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
02 abr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
01 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
29 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
28 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
27 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
26 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
25 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
22 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
21 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
20 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
19 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
18 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
15 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
14 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
13 mar 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
12 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
11 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
08 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
07 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
06 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
05 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
04 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
01 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
29 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
27 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
26 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
23 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
22 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
21 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
20 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
19 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
16 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
15 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
05 feb 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
02 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
01 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
31 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
30 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
29 ene 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
26 ene 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
25 ene 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
24 ene 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
23 ene 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
22 ene 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |