Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 sept 2024 | - | - | - | - | - | - |
18 sept 2024 | - | - | - | - | - | - |
17 sept 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
16 sept 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
13 sept 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
12 sept 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
11 sept 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
10 sept 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
09 sept 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
06 sept 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
05 sept 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
04 sept 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
03 sept 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
30 ago 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
29 ago 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
28 ago 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
27 ago 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
26 ago 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
23 ago 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
22 ago 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
21 ago 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
20 ago 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
19 ago 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
16 ago 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
15 ago 2024 | - | - | - | - | - | - |
14 ago 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
13 ago 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
12 ago 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
09 ago 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
08 ago 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
07 ago 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
06 ago 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
05 ago 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
02 ago 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
01 ago 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
31 jul 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
30 jul 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
29 jul 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
26 jul 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
25 jul 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
24 jul 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
23 jul 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
22 jul 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
19 jul 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
18 jul 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
17 jul 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
16 jul 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
15 jul 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
12 jul 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
11 jul 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
10 jul 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
09 jul 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
08 jul 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
05 jul 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
03 jul 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
02 jul 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
01 jul 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
28 jun 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
27 jun 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
26 jun 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
25 jun 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
24 jun 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
21 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
20 jun 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
18 jun 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
17 jun 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
14 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
13 jun 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
12 jun 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
11 jun 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
10 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
07 jun 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
06 jun 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
05 jun 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
04 jun 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
03 jun 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
31 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
30 may 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
29 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
28 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
24 may 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
23 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
22 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
21 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
16 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
15 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
14 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
13 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
10 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
07 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
06 may 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
03 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
02 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
29 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |