Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
23 may 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
22 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
21 may 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
20 may 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
17 may 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
16 may 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
15 may 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
14 may 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
13 may 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
10 may 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
09 may 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
08 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
07 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
06 may 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
03 may 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
02 may 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
01 may 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
30 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
29 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
26 abr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
25 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
24 abr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
23 abr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
22 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
19 abr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
18 abr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
17 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
16 abr 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
15 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
12 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
11 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
10 abr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
09 abr 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
08 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
05 abr 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
04 abr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
03 abr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
02 abr 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
01 abr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
28 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
27 mar 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
26 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
25 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
22 mar 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
21 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
20 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
19 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
18 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
15 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
14 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
13 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
12 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
11 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
08 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
07 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
06 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
05 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
04 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
01 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
29 feb 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
28 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
27 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
26 feb 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
23 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
22 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
21 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
20 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
16 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
15 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
14 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
13 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
12 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
09 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
08 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
07 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
06 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
05 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
02 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
01 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
31 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
30 ene 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
29 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
26 ene 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
25 ene 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
24 ene 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
23 ene 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
22 ene 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
19 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
18 ene 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
17 ene 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
16 ene 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
12 ene 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
11 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
10 ene 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
09 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
08 ene 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
05 ene 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
04 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
03 ene 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |