Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 36,099 | 36,099 | 36,099 | 36,099 | 36,099 | - |
05 jun 2024 | 35,962 | 35,962 | 35,962 | 35,962 | 35,962 | - |
04 jun 2024 | 35,875 | 35,875 | 35,875 | 35,875 | 35,875 | - |
03 jun 2024 | 35,945 | 35,945 | 35,945 | 35,945 | 35,945 | - |
31 may 2024 | 35,583 | 35,583 | 35,583 | 35,583 | 35,583 | - |
30 may 2024 | 35,505 | 35,505 | 35,505 | 35,505 | 35,505 | - |
29 may 2024 | 35,664 | 35,664 | 35,664 | 35,664 | 35,664 | - |
28 may 2024 | 36,069 | 36,069 | 36,069 | 36,069 | 36,069 | - |
27 may 2024 | 36,100 | 36,100 | 36,100 | 36,100 | 36,100 | - |
24 may 2024 | 35,898 | 35,898 | 35,898 | 35,898 | 35,898 | - |
23 may 2024 | 35,998 | 35,998 | 35,998 | 35,998 | 35,998 | - |
22 may 2024 | 36,186 | 36,186 | 36,186 | 36,186 | 36,186 | - |
21 may 2024 | 36,306 | 36,306 | 36,306 | 36,306 | 36,306 | - |
20 may 2024 | 36,524 | 36,524 | 36,524 | 36,524 | 36,524 | - |
17 may 2024 | 36,467 | 36,467 | 36,467 | 36,467 | 36,467 | - |
16 may 2024 | 36,330 | 36,330 | 36,330 | 36,330 | 36,330 | - |
14 may 2024 | 35,987 | 35,987 | 35,987 | 35,987 | 35,987 | - |
13 may 2024 | 35,909 | 35,909 | 35,909 | 35,909 | 35,909 | - |
10 may 2024 | 35,794 | 35,794 | 35,794 | 35,794 | 35,794 | - |
09 may 2024 | 35,529 | 35,529 | 35,529 | 35,529 | 35,529 | - |
08 may 2024 | 35,362 | 35,362 | 35,362 | 35,362 | 35,362 | - |
07 may 2024 | 35,591 | 35,591 | 35,591 | 35,591 | 35,591 | - |
06 may 2024 | 35,552 | 35,552 | 35,552 | 35,552 | 35,552 | - |
03 may 2024 | 35,338 | 35,338 | 35,338 | 35,338 | 35,338 | - |
02 may 2024 | 34,974 | 34,974 | 34,974 | 34,974 | 34,974 | - |
30 abr 2024 | 34,581 | 34,581 | 34,581 | 34,581 | 34,581 | - |
29 abr 2024 | 34,759 | 34,759 | 34,759 | 34,759 | 34,759 | - |
26 abr 2024 | 34,653 | 34,653 | 34,653 | 34,653 | 34,653 | - |
25 abr 2024 | 34,250 | 34,250 | 34,250 | 34,250 | 34,250 | - |
24 abr 2024 | 34,409 | 34,409 | 34,409 | 34,409 | 34,409 | - |
23 abr 2024 | 34,143 | 34,143 | 34,143 | 34,143 | 34,143 | - |
22 abr 2024 | 33,759 | 33,759 | 33,759 | 33,759 | 33,759 | - |
19 abr 2024 | 33,476 | 33,476 | 33,476 | 33,476 | 33,476 | - |
18 abr 2024 | 33,772 | 33,772 | 33,772 | 33,772 | 33,772 | - |
17 abr 2024 | 33,616 | 33,616 | 33,616 | 33,616 | 33,616 | - |
16 abr 2024 | 33,686 | 33,686 | 33,686 | 33,686 | 33,686 | - |
15 abr 2024 | 34,161 | 34,161 | 34,161 | 34,161 | 34,161 | - |
12 abr 2024 | 34,391 | 34,391 | 34,391 | 34,391 | 34,391 | - |
11 abr 2024 | 34,717 | 34,717 | 34,717 | 34,717 | 34,717 | - |
10 abr 2024 | 34,708 | 34,708 | 34,708 | 34,708 | 34,708 | - |
09 abr 2024 | 34,828 | 34,828 | 34,828 | 34,828 | 34,828 | - |
08 abr 2024 | 34,740 | 34,740 | 34,740 | 34,740 | 34,740 | - |
05 abr 2024 | 34,624 | 34,624 | 34,624 | 34,624 | 34,624 | - |
03 abr 2024 | 34,714 | 34,714 | 34,714 | 34,714 | 34,714 | - |
02 abr 2024 | 34,734 | 34,734 | 34,734 | 34,734 | 34,734 | - |
28 mar 2024 | 34,798 | 34,798 | 34,798 | 34,798 | 34,798 | - |
27 mar 2024 | 34,730 | 34,730 | 34,730 | 34,730 | 34,730 | - |
26 mar 2024 | 34,741 | 34,741 | 34,741 | 34,741 | 34,741 | - |
25 mar 2024 | 34,673 | 34,673 | 34,673 | 34,673 | 34,673 | - |
22 mar 2024 | 34,765 | 34,765 | 34,765 | 34,765 | 34,765 | - |
21 mar 2024 | 34,983 | 34,983 | 34,983 | 34,983 | 34,983 | - |
20 mar 2024 | 34,697 | 34,697 | 34,697 | 34,697 | 34,697 | - |
19 mar 2024 | 34,590 | 34,590 | 34,590 | 34,590 | 34,590 | - |
18 mar 2024 | 34,729 | 34,729 | 34,729 | 34,729 | 34,729 | - |
15 mar 2024 | 34,544 | 34,544 | 34,544 | 34,544 | 34,544 | - |
14 mar 2024 | 34,743 | 34,743 | 34,743 | 34,743 | 34,743 | - |
13 mar 2024 | 34,912 | 34,912 | 34,912 | 34,912 | 34,912 | - |
12 mar 2024 | 34,923 | 34,923 | 34,923 | 34,923 | 34,923 | - |
11 mar 2024 | 34,538 | 34,538 | 34,538 | 34,538 | 34,538 | - |
08 mar 2024 | 34,561 | 34,561 | 34,561 | 34,561 | 34,561 | - |
07 mar 2024 | 34,463 | 34,463 | 34,463 | 34,463 | 34,463 | - |
06 mar 2024 | 34,335 | 34,335 | 34,335 | 34,335 | 34,335 | - |
05 mar 2024 | 34,059 | 34,059 | 34,059 | 34,059 | 34,059 | - |
04 mar 2024 | 34,337 | 34,337 | 34,337 | 34,337 | 34,337 | - |
01 mar 2024 | 34,330 | 34,330 | 34,330 | 34,330 | 34,330 | - |
29 feb 2024 | 34,094 | 34,094 | 34,094 | 34,094 | 34,094 | - |
28 feb 2024 | 33,966 | 33,966 | 33,966 | 33,966 | 33,966 | - |
27 feb 2024 | 34,204 | 34,204 | 34,204 | 34,204 | 34,204 | - |
26 feb 2024 | 34,166 | 34,166 | 34,166 | 34,166 | 34,166 | - |
23 feb 2024 | 34,268 | 34,268 | 34,268 | 34,268 | 34,268 | - |
22 feb 2024 | 34,199 | 34,199 | 34,199 | 34,199 | 34,199 | - |
21 feb 2024 | 33,746 | 33,746 | 33,746 | 33,746 | 33,746 | - |
20 feb 2024 | 33,658 | 33,658 | 33,658 | 33,658 | 33,658 | - |
19 feb 2024 | 33,619 | 33,619 | 33,619 | 33,619 | 33,619 | - |
16 feb 2024 | 33,671 | 33,671 | 33,671 | 33,671 | 33,671 | - |
15 feb 2024 | 33,385 | 33,385 | 33,385 | 33,385 | 33,385 | - |
14 feb 2024 | 33,208 | 33,208 | 33,208 | 33,208 | 33,208 | - |
09 feb 2024 | 33,213 | 33,213 | 33,213 | 33,213 | 33,213 | - |
08 feb 2024 | 33,174 | 33,174 | 33,174 | 33,174 | 33,174 | - |
07 feb 2024 | 33,264 | 33,264 | 33,264 | 33,264 | 33,264 | - |
06 feb 2024 | 33,176 | 33,176 | 33,176 | 33,176 | 33,176 | - |
05 feb 2024 | 32,682 | 32,682 | 32,682 | 32,682 | 32,682 | - |
02 feb 2024 | 32,764 | 32,764 | 32,764 | 32,764 | 32,764 | - |
01 feb 2024 | 32,784 | 32,784 | 32,784 | 32,784 | 32,784 | - |
31 ene 2024 | 32,667 | 32,667 | 32,667 | 32,667 | 32,667 | - |
30 ene 2024 | 32,796 | 32,796 | 32,796 | 32,796 | 32,796 | - |
29 ene 2024 | 32,995 | 32,995 | 32,995 | 32,995 | 32,995 | - |
26 ene 2024 | 32,829 | 32,829 | 32,829 | 32,829 | 32,829 | - |
25 ene 2024 | 32,999 | 32,999 | 32,999 | 32,999 | 32,999 | - |
24 ene 2024 | 32,812 | 32,812 | 32,812 | 32,812 | 32,812 | - |
23 ene 2024 | 32,328 | 32,328 | 32,328 | 32,328 | 32,328 | - |
22 ene 2024 | 32,170 | 32,170 | 32,170 | 32,170 | 32,170 | - |
19 ene 2024 | 32,232 | 32,232 | 32,232 | 32,232 | 32,232 | - |
18 ene 2024 | 32,114 | 32,114 | 32,114 | 32,114 | 32,114 | - |
17 ene 2024 | 31,918 | 31,918 | 31,918 | 31,918 | 31,918 | - |
16 ene 2024 | 32,502 | 32,502 | 32,502 | 32,502 | 32,502 | - |
15 ene 2024 | 32,889 | 32,889 | 32,889 | 32,889 | 32,889 | - |
12 ene 2024 | 32,931 | 32,931 | 32,931 | 32,931 | 32,931 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |