Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
06 jun 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
05 jun 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
04 jun 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
03 jun 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
31 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
30 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
29 may 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
28 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
24 may 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
23 may 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
22 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
21 may 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
20 may 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
17 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
16 may 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 may 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
14 may 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
13 may 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
10 may 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
09 may 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
08 may 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
07 may 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
06 may 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
03 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
02 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
01 may 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
30 abr 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
29 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
26 abr 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
25 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
24 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
23 abr 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
22 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
19 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
18 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
17 abr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
16 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
15 abr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
12 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
11 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
10 abr 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
09 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
08 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
05 abr 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
04 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
03 abr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
02 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
01 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
28 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
27 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
26 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
25 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
22 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
21 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
20 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
19 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
18 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
15 mar 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
14 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
13 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
12 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
11 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 mar 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
07 mar 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
06 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
05 mar 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
04 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
01 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
29 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
28 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
27 feb 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
26 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
23 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
22 feb 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
21 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
20 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
16 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
15 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
14 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
13 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
12 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
09 feb 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
08 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
07 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
06 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
05 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
02 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
01 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
31 ene 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
30 ene 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
29 ene 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
26 ene 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
25 ene 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
24 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
23 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
22 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
19 ene 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
18 ene 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |