Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
13 jun 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
12 jun 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
11 jun 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
10 jun 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
07 jun 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
06 jun 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
05 jun 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
04 jun 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
03 jun 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
31 may 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
30 may 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
29 may 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
28 may 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
24 may 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
23 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
22 may 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
21 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
20 may 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
17 may 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
16 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
15 may 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
14 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
13 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
10 may 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
09 may 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
08 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
07 may 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
06 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
03 may 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
02 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
01 may 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
30 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
29 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
26 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
25 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
24 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
23 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
22 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
19 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
18 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
17 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
16 abr 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
15 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
12 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
11 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
10 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
09 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
08 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
05 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
04 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
03 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
02 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
01 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
28 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
27 mar 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
26 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
25 mar 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 mar 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
21 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
20 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
19 mar 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
18 mar 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
15 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
14 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
13 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
12 mar 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | - |
11 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
08 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
07 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
06 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
05 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
04 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
29 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
28 feb 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
27 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
26 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
23 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
22 feb 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
21 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
20 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
16 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
15 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
14 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
13 feb 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
12 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
09 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
08 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
07 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
06 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
05 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
02 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
01 feb 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
31 ene 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
30 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
29 ene 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
26 ene 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
25 ene 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
24 ene 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |