Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
03 jul 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
02 jul 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
01 jul 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
28 jun 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
27 jun 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
26 jun 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
25 jun 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
24 jun 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
21 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
20 jun 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
18 jun 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
17 jun 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
14 jun 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
13 jun 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
12 jun 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
11 jun 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
10 jun 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
07 jun 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
06 jun 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
05 jun 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
04 jun 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
03 jun 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
31 may 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
30 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
29 may 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
28 may 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
24 may 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
23 may 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
22 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
21 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
20 may 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
17 may 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
16 may 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
15 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
14 may 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
13 may 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
10 may 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
09 may 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
08 may 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
07 may 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
06 may 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
03 may 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
02 may 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
01 may 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
30 abr 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
29 abr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
26 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
25 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
24 abr 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
23 abr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
22 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
19 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
18 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
17 abr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
16 abr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
15 abr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
12 abr 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
11 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
10 abr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
09 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
08 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
05 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
04 abr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
03 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
02 abr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
01 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
28 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
27 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
26 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
25 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
22 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
21 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
20 mar 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
19 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
18 mar 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
15 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
14 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
13 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
12 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
11 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
07 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
06 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
05 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
04 mar 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
01 mar 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
29 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
28 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
27 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
26 feb 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
23 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
22 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
21 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
20 feb 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
16 feb 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
15 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
14 feb 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
13 feb 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
12 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |