Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
16 may 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
15 may 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
14 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
13 may 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
10 may 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
09 may 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
08 may 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
07 may 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
06 may 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
03 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
02 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
01 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
30 abr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
29 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
26 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
25 abr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
24 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
23 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
22 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
19 abr 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
18 abr 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
17 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
16 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
15 abr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
12 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
11 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
10 abr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
09 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
08 abr 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
05 abr 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
04 abr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
03 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
02 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
01 abr 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
28 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
27 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
26 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
25 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
22 mar 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
21 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
20 mar 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
19 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
18 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
15 mar 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
14 mar 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
13 mar 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
12 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
11 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
08 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
07 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
06 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
05 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
04 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
01 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
29 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
28 feb 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
27 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
26 feb 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
23 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
22 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
21 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
20 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
16 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
15 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
14 feb 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
13 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
12 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
09 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
08 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
07 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
06 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
05 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
02 feb 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
01 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
31 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
30 ene 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
29 ene 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
26 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
25 ene 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
24 ene 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
23 ene 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
22 ene 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
19 ene 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
18 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
17 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
16 ene 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
12 ene 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
11 ene 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
10 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
09 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
08 ene 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
05 ene 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
04 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
03 ene 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
02 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
29 dic 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
28 dic 2023 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
27 dic 2023 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
26 dic 2023 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |