Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
27 jun 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
26 jun 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
25 jun 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
24 jun 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
21 jun 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
20 jun 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
18 jun 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
17 jun 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
14 jun 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
13 jun 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
12 jun 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
11 jun 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
10 jun 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
07 jun 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
06 jun 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
05 jun 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
04 jun 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
03 jun 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
31 may 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
30 may 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
29 may 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
28 may 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
24 may 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
23 may 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
22 may 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
21 may 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
20 may 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
17 may 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
16 may 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
15 may 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
14 may 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
13 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
10 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
09 may 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
08 may 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
07 may 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
06 may 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
03 may 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
02 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
01 may 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
30 abr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
29 abr 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
26 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
25 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
24 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
23 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
22 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
19 abr 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
18 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
17 abr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
16 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
15 abr 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
12 abr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
11 abr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
10 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
09 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
08 abr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
05 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
04 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
03 abr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
02 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
01 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
28 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
27 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
26 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
25 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
22 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
21 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
20 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
19 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
18 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
15 mar 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
14 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
13 mar 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
12 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
11 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
08 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
07 mar 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
06 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
05 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
04 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
01 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
29 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
28 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
27 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
26 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
23 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
22 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
21 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
20 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
16 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
15 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
14 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
13 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
12 feb 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
09 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
08 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
07 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
06 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |