Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
21 may 2024 | - | - | - | - | - | - |
17 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
16 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
15 may 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
14 may 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
13 may 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
10 may 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
09 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
08 may 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
07 may 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
06 may 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
03 may 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
02 may 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
01 may 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
30 abr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
29 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
26 abr 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
25 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
24 abr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
23 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
22 abr 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
19 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
18 abr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
17 abr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
16 abr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
15 abr 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
12 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
11 abr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
10 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
09 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
08 abr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
05 abr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
04 abr 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
03 abr 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
02 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
01 abr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
28 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
27 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
26 mar 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
25 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
22 mar 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
21 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
20 mar 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
19 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
18 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
15 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
13 mar 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
12 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
11 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
08 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
07 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
06 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
05 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
04 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
01 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
29 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
28 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
27 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
26 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
23 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
22 feb 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
21 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
20 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
16 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
15 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
14 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
13 feb 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
12 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
09 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 feb 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
07 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
06 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
05 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
02 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
01 feb 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
31 ene 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
30 ene 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
29 ene 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
26 ene 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
25 ene 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
24 ene 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
23 ene 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
22 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
19 ene 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
18 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
17 ene 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
16 ene 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
15 ene 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
12 ene 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
11 ene 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
10 ene 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
09 ene 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
08 ene 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
05 ene 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
04 ene 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
03 ene 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
02 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
29 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |