Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
27 jun 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
26 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
25 jun 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
24 jun 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
21 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
20 jun 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
18 jun 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
17 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
14 jun 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
13 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
12 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
11 jun 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
10 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
07 jun 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
06 jun 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
05 jun 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
04 jun 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
03 jun 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
31 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
30 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
29 may 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
28 may 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
24 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
23 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
22 may 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
21 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
20 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
17 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
16 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
15 may 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
14 may 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
13 may 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
10 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
09 may 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
08 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
07 may 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
06 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
03 may 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
02 may 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
01 may 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
30 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
29 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
26 abr 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
25 abr 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
24 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
23 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
22 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
19 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
18 abr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
17 abr 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
16 abr 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
15 abr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
12 abr 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
11 abr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
10 abr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
09 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
08 abr 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
05 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
04 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
03 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
02 abr 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
01 abr 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
28 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
27 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
26 mar 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
25 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
22 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
21 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
20 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
19 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
18 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
15 mar 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
14 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
13 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
12 mar 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
11 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
08 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
07 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
06 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
05 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
04 mar 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
01 mar 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
29 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
28 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
27 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
26 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
23 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
22 feb 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
21 feb 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
20 feb 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
16 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
15 feb 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
14 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
13 feb 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
12 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
09 feb 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
08 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
07 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
06 feb 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |