Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
01 jul 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
28 jun 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
27 jun 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
26 jun 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
25 jun 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
24 jun 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
21 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
20 jun 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
19 jun 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
18 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
17 jun 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
14 jun 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
13 jun 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
12 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
11 jun 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
10 jun 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
07 jun 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
06 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
05 jun 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
04 jun 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
03 jun 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
31 may 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
30 may 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
29 may 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
28 may 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
27 may 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
24 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
23 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
22 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
21 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
20 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
17 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
16 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
15 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
14 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
13 may 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
10 may 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
09 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
08 may 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
07 may 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
06 may 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
03 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
02 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
30 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
29 abr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
26 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
25 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
24 abr 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
23 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
22 abr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
19 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 abr 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
17 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
16 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
15 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
12 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
11 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
10 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
09 abr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
08 abr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
05 abr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
04 abr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
03 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
02 abr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
01 abr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
27 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
26 mar 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
25 mar 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
22 mar 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
21 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
20 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
19 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
15 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
14 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
13 mar 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
12 mar 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
11 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
08 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
07 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
06 mar 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
05 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
04 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
01 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
29 feb 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | - |
28 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
27 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
26 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
23 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
22 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
21 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
20 feb 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
19 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
16 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
15 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
14 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
13 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
12 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
09 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |