Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
16 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
15 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
14 may 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
13 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
10 may 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
09 may 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
08 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
07 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
06 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
03 may 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
02 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
01 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
30 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
29 abr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
26 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
25 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
24 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
23 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
22 abr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
19 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
18 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
17 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
16 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
15 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
12 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
11 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
10 abr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
09 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
08 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
05 abr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
04 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
03 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
02 abr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
01 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
28 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
27 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
26 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
25 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
22 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
21 mar 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
20 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
19 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
18 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
15 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
14 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
13 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
12 mar 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
11 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
08 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
07 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
06 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
05 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
04 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
01 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
29 feb 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
28 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
27 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
26 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
23 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
22 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
21 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
20 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
16 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
15 feb 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
14 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
13 feb 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
12 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
09 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
08 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
07 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
06 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
05 feb 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
02 feb 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
01 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
31 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
30 ene 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
29 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
26 ene 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
25 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
24 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
23 ene 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
22 ene 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
19 ene 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
18 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
17 ene 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
16 ene 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
12 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
11 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
10 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
09 ene 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
08 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
05 ene 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
04 ene 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
03 ene 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
02 ene 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
29 dic 2023 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
28 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
27 dic 2023 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
26 dic 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |