Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
25 jul 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
24 jul 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
23 jul 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
22 jul 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
19 jul 2024 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
18 jul 2024 | 43,09 | 43,09 | 43,09 | 43,09 | 43,09 | - |
17 jul 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
16 jul 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
15 jul 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
12 jul 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | - |
11 jul 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
10 jul 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
09 jul 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
08 jul 2024 | 42,43 | 42,43 | 42,43 | 42,43 | 42,43 | - |
05 jul 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
03 jul 2024 | 42,29 | 42,29 | 42,29 | 42,29 | 42,29 | - |
02 jul 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
01 jul 2024 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
28 jun 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
27 jun 2024 | 41,77 | 41,77 | 41,77 | 41,77 | 41,77 | - |
26 jun 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
25 jun 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
24 jun 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
21 jun 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
20 jun 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
18 jun 2024 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
17 jun 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
14 jun 2024 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
13 jun 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
12 jun 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
11 jun 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
10 jun 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
07 jun 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
06 jun 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
05 jun 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
04 jun 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
03 jun 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
31 may 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
30 may 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
29 may 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
28 may 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
24 may 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
23 may 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
22 may 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
21 may 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
20 may 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
17 may 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
16 may 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
15 may 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
14 may 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
13 may 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
10 may 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
09 may 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
08 may 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
07 may 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
06 may 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
03 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
02 may 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
01 may 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
30 abr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
29 abr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
26 abr 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
25 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
24 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
23 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
22 abr 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
19 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
18 abr 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
17 abr 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
16 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
15 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
12 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
11 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
10 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
09 abr 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
08 abr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
05 abr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
04 abr 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
03 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
02 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
01 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
28 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
27 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
26 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
25 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
22 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
21 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
20 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
19 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
18 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
15 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
14 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
13 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
12 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
11 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
08 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
07 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
06 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
05 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |