Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
09 may 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
08 may 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
07 may 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
06 may 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
03 may 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
02 may 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
01 may 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
30 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
29 abr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
26 abr 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
25 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
24 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
23 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
22 abr 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
19 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
18 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
17 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
16 abr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
15 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
12 abr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
11 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
10 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
09 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
08 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
05 abr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
04 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
03 abr 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
02 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
01 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
28 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
27 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
26 mar 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
25 mar 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
22 mar 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
21 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
20 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
19 mar 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
18 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
15 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
14 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
13 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
12 mar 2024 | 33,62 | 33,62 | 33,62 | 33,62 | 33,62 | - |
11 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
08 mar 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
07 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
06 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
05 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
04 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
01 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
29 feb 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
28 feb 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 feb 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
26 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
23 feb 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
22 feb 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
21 feb 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
20 feb 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
16 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
15 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
14 feb 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
13 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
12 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
09 feb 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
08 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
07 feb 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
06 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 feb 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
02 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
01 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
31 ene 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
30 ene 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 ene 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
26 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
25 ene 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
24 ene 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
23 ene 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
22 ene 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
19 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
18 ene 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
17 ene 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
16 ene 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
12 ene 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
11 ene 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
10 ene 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
09 ene 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
08 ene 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
05 ene 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
04 ene 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
03 ene 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
02 ene 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
29 dic 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
28 dic 2023 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
27 dic 2023 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
26 dic 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
22 dic 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
21 dic 2023 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
20 dic 2023 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
19 dic 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
18 dic 2023 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |