Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
16 may 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
15 may 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
14 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
13 may 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
10 may 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
09 may 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
08 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
07 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
06 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
03 may 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
02 may 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
01 may 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
30 abr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
29 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
26 abr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
25 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
24 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
23 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
22 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
19 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
18 abr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
17 abr 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
16 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
15 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
12 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
11 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
10 abr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
09 abr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
08 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
05 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
04 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
03 abr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
02 abr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
01 abr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
28 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
27 mar 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
26 mar 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
25 mar 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
22 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
21 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
20 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
19 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
18 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
15 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
14 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
13 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
12 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
11 mar 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
08 mar 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
07 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
06 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
05 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
04 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
01 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
29 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
28 feb 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
27 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
26 feb 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
23 feb 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
22 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
21 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
20 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
16 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
15 feb 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
14 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
13 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
12 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
09 feb 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
08 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
07 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
06 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
05 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
02 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
01 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
31 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
30 ene 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
29 ene 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
26 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
25 ene 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
24 ene 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
23 ene 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
22 ene 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
19 ene 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
18 ene 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
17 ene 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
16 ene 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
12 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
11 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
10 ene 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
09 ene 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
08 ene 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
05 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
04 ene 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
03 ene 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
02 ene 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
29 dic 2023 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
28 dic 2023 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
27 dic 2023 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
26 dic 2023 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |