Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
20 jun 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
19 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
18 jun 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
17 jun 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
14 jun 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
13 jun 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
12 jun 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
11 jun 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
10 jun 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
07 jun 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
06 jun 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
05 jun 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
04 jun 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
03 jun 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
31 may 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
30 may 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
29 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
28 may 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
27 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
24 may 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
23 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
22 may 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
21 may 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
16 may 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
15 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
14 may 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
13 may 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
10 may 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
06 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
03 may 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
02 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
30 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
29 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
26 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
25 abr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
24 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
23 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
22 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
19 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
18 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
17 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
16 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
15 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
12 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
11 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
09 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
08 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
05 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
04 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
03 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
02 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
28 mar 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
27 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
26 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
25 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
22 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
21 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
20 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
19 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
18 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
15 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
14 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
13 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
12 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
11 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
08 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
07 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
06 mar 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
05 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
04 mar 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
01 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
29 feb 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
28 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
27 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
26 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
23 feb 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
22 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
21 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
20 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
19 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
16 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
15 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
14 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
13 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
12 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
09 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
08 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
07 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
06 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
05 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
02 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
01 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |