Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
01 may 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
30 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
29 abr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
26 abr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
25 abr 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
24 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
23 abr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
22 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
19 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
18 abr 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
17 abr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
16 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
15 abr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
12 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
11 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
10 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
09 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
08 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
05 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
04 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
03 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
02 abr 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
01 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
28 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
27 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
26 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
25 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
22 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
21 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
20 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
19 mar 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
18 mar 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
15 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
14 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
13 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
12 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
11 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
08 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
07 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
06 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
05 mar 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
04 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
01 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
29 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
28 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
27 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
26 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
23 feb 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
22 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
21 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
20 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
16 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
15 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
14 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
13 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
12 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
09 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
08 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
07 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
06 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
05 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
02 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
01 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
31 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
30 ene 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
29 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
26 ene 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
25 ene 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
24 ene 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
23 ene 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
22 ene 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
19 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
18 ene 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
17 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
16 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
12 ene 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
11 ene 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
10 ene 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
09 ene 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
08 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
05 ene 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
04 ene 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
03 ene 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
02 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
29 dic 2023 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
28 dic 2023 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
27 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
26 dic 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
22 dic 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
21 dic 2023 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
20 dic 2023 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
19 dic 2023 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
18 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
15 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
14 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
13 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
12 dic 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
11 dic 2023 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |