Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | - | - | - | - | - | - |
25 jul 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
24 jul 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
23 jul 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
22 jul 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
19 jul 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
18 jul 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
17 jul 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
16 jul 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
15 jul 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
12 jul 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
11 jul 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
10 jul 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
09 jul 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
08 jul 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
05 jul 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
04 jul 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
03 jul 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
02 jul 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
01 jul 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
28 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
27 jun 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
26 jun 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
25 jun 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
24 jun 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
21 jun 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
20 jun 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
19 jun 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
18 jun 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
17 jun 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
14 jun 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
13 jun 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
12 jun 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
11 jun 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
10 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
07 jun 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
06 jun 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
05 jun 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
04 jun 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
03 jun 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
31 may 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
30 may 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
29 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
28 may 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
27 may 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
24 may 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
23 may 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 may 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
21 may 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
16 may 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
15 may 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
14 may 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
13 may 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
10 may 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
07 may 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
06 may 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
03 may 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
02 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
30 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
29 abr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
26 abr 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
25 abr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
24 abr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
23 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
22 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
19 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
18 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
17 abr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
16 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
15 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
12 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
11 abr 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
10 abr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
09 abr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
08 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
05 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
04 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
03 abr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
02 abr 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
28 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
27 mar 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
26 mar 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
25 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
22 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
21 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
20 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
19 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
18 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
15 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
14 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
13 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
12 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
11 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
08 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
07 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
06 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |