Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
27 jun 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
26 jun 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
25 jun 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
24 jun 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
21 jun 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
20 jun 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
18 jun 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
17 jun 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
14 jun 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
13 jun 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
12 jun 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
11 jun 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
10 jun 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
07 jun 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
06 jun 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
05 jun 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
04 jun 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
03 jun 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
31 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
30 may 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
29 may 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
28 may 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
24 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
23 may 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
22 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
21 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
20 may 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
17 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
16 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
15 may 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
14 may 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
13 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
10 may 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
09 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
08 may 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
07 may 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
06 may 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
03 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
02 may 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
01 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
30 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
29 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
26 abr 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
25 abr 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
24 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
23 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
22 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
19 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
18 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
17 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
16 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
15 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
12 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
11 abr 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
10 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
09 abr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
08 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
05 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
04 abr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
03 abr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
02 abr 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
01 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
28 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
27 mar 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
26 mar 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
25 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
22 mar 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
21 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
20 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
19 mar 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
18 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
15 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
14 mar 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
13 mar 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
12 mar 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
11 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
07 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
06 mar 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
05 mar 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
04 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
01 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
29 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
28 feb 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
27 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
23 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
22 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
20 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
16 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
15 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
14 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
13 feb 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
12 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
09 feb 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
08 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
07 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
06 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |