Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
30 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
29 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
28 may 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
24 may 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
23 may 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
22 may 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
21 may 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
20 may 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
17 may 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
16 may 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
15 may 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
14 may 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
13 may 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
10 may 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
09 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
08 may 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
07 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
06 may 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
03 may 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
02 may 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
01 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
30 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
29 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
26 abr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
25 abr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
24 abr 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
23 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
22 abr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
19 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
18 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
17 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
16 abr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
15 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
12 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
11 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
10 abr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
09 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
08 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
05 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
04 abr 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
03 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
02 abr 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
01 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
28 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
27 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
26 mar 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
25 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
22 mar 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
21 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
20 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
19 mar 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
18 mar 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
15 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
14 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
13 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
12 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
11 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
08 mar 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
07 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
06 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
05 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
04 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
01 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
29 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
28 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
27 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
26 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
23 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
22 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
21 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
20 feb 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
16 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
15 feb 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
14 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
13 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
12 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
09 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
08 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
07 feb 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
06 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
05 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
02 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
01 feb 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
31 ene 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
30 ene 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
29 ene 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
26 ene 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
25 ene 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
24 ene 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
23 ene 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
22 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
19 ene 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
18 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
17 ene 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
16 ene 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
12 ene 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
11 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
10 ene 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |