Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
03 jul 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
02 jul 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
01 jul 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
28 jun 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
27 jun 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
26 jun 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
25 jun 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
24 jun 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
21 jun 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
20 jun 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
18 jun 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
17 jun 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
14 jun 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
13 jun 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 jun 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
11 jun 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
10 jun 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
07 jun 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
06 jun 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
05 jun 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
04 jun 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
03 jun 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
31 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
30 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
29 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
28 may 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
24 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
23 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
22 may 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
21 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
20 may 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
17 may 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
16 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
15 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
14 may 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
13 may 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
10 may 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
09 may 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
08 may 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
07 may 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
06 may 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
03 may 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
02 may 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
01 may 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
30 abr 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
29 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
26 abr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
25 abr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
24 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
23 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
22 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
19 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
18 abr 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
17 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
16 abr 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
15 abr 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
12 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
11 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
10 abr 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
09 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
08 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
05 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
04 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
03 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
02 abr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
01 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
28 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
27 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
26 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
25 mar 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
22 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
21 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
20 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
19 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
18 mar 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
15 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
14 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
13 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
12 mar 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
11 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
08 mar 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
07 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
06 mar 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
05 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
04 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
01 mar 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
29 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
28 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
27 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
26 feb 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
23 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
22 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
21 feb 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
20 feb 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
16 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
15 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
14 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
13 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
12 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |