Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 41,58 | 41,58 | 41,58 | 41,58 | 41,58 | - |
24 abr 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
23 abr 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
22 abr 2024 | 40,90 | 40,90 | 40,90 | 40,90 | 40,90 | - |
19 abr 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
18 abr 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
17 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
16 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
15 abr 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
12 abr 2024 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
11 abr 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
10 abr 2024 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
09 abr 2024 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
08 abr 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,22 | - |
05 abr 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
04 abr 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
03 abr 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
02 abr 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
01 abr 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
28 mar 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
27 mar 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
26 mar 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
25 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
22 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
21 mar 2024 | 39,22 | 39,22 | 39,22 | 39,22 | 39,22 | - |
20 mar 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
19 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
18 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
15 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
14 mar 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
13 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
12 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
11 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
08 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
07 mar 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
06 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
05 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
04 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
01 mar 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
29 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
28 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
27 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
26 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
23 feb 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
22 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
21 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
20 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
16 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
15 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
14 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
13 feb 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
12 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
09 feb 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
08 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
07 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
06 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
05 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
02 feb 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
01 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
31 ene 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
30 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
29 ene 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
26 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
25 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
24 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
23 ene 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
22 ene 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
19 ene 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
18 ene 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
17 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
16 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
12 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
11 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
10 ene 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
09 ene 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
08 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
05 ene 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
04 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
03 ene 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
02 ene 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
29 dic 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
28 dic 2023 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
27 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
26 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
22 dic 2023 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
21 dic 2023 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
20 dic 2023 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
19 dic 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
18 dic 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
15 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
14 dic 2023 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
13 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
12 dic 2023 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
11 dic 2023 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
08 dic 2023 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
07 dic 2023 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
06 dic 2023 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
05 dic 2023 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
04 dic 2023 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
01 dic 2023 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |