Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
30 may 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
29 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
28 may 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
27 may 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
24 may 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
23 may 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
22 may 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
21 may 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
17 may 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
16 may 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
15 may 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
14 may 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
13 may 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
10 may 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
09 may 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
08 may 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
07 may 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
06 may 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
03 may 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
02 may 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
01 may 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
30 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
29 abr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
26 abr 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
25 abr 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
24 abr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
23 abr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
22 abr 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
19 abr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
18 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
17 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
16 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
15 abr 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
12 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
11 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
10 abr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
09 abr 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
08 abr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
05 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
04 abr 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
03 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
02 abr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
01 abr 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
28 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
27 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
26 mar 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
25 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
22 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
21 mar 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
20 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
19 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
18 mar 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
15 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
14 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
13 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
12 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
11 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
08 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
07 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
06 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
05 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
04 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
01 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
29 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
28 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
27 feb 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
26 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
23 feb 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
22 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
21 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
20 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
16 feb 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
15 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
14 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
13 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
12 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
09 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
08 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
07 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
06 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
05 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
02 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
01 feb 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
31 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
30 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
29 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
26 ene 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
25 ene 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
24 ene 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
23 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
22 ene 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
19 ene 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
18 ene 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
17 ene 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
16 ene 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
15 ene 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
12 ene 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |