Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
16 may 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
15 may 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
14 may 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
13 may 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
10 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
07 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
30 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
25 abr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
24 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
23 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
22 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
19 abr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
18 abr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
17 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
16 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
15 abr 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
12 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
11 abr 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
10 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
09 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
08 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
05 abr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
04 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
28 mar 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
27 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
26 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
25 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
22 mar 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
21 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
18 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
15 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
14 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
13 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
12 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
11 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
08 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
07 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
06 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
05 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
29 feb 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
27 feb 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
26 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
21 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
20 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
19 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
16 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
15 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
14 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
13 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
08 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
07 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
06 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
05 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
02 feb 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
01 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
31 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
30 ene 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
29 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
26 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
23 ene 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
22 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
19 ene 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
18 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
17 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
16 ene 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
15 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
12 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
11 ene 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
10 ene 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
09 ene 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |