Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
17 may 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
16 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
15 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
14 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
13 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
10 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
09 may 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
08 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
07 may 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
06 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
03 may 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
02 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
30 abr 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
29 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
26 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
25 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
24 abr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
23 abr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
22 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
19 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
18 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
16 abr 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
15 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
12 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
10 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
09 abr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
08 abr 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
05 abr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
04 abr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
03 abr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
02 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
01 abr 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
28 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
27 mar 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
26 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
22 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
21 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 mar 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
19 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
18 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
15 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
14 mar 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
13 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
12 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
11 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
07 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
06 mar 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
05 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
04 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
01 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
29 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
28 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
27 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
26 feb 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
23 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
22 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
21 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
20 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
19 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
16 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
15 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
14 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
13 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
12 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
09 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
08 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
07 feb 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
06 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
05 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
02 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
01 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
31 ene 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
30 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
29 ene 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
25 ene 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
24 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
23 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
19 ene 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
18 ene 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
17 ene 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
16 ene 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
15 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
12 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
11 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
10 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
09 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
08 ene 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
05 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
04 ene 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
03 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
02 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
01 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
29 dic 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
28 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
27 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
26 dic 2023 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
22 dic 2023 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |