Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
02 jul 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
01 jul 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
28 jun 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
27 jun 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
26 jun 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
25 jun 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
24 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
21 jun 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
20 jun 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
18 jun 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
17 jun 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 jun 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
13 jun 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
12 jun 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
11 jun 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
10 jun 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
07 jun 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
06 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
05 jun 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
04 jun 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
03 jun 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
31 may 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
30 may 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
29 may 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
28 may 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
24 may 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
23 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
22 may 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
21 may 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
20 may 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
17 may 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
16 may 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
15 may 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
14 may 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
13 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
10 may 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
09 may 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
08 may 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
07 may 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
06 may 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
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 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
30 abr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
29 abr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
26 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
25 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
24 abr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
23 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
22 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
19 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
18 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
17 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
16 abr 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
15 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
12 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
11 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
10 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
09 abr 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
08 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
05 abr 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
04 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
03 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
02 abr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
01 abr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
28 mar 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
27 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
26 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
25 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
22 mar 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
21 mar 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
20 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
19 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
18 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
15 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
14 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
13 mar 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
12 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
11 mar 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
08 mar 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
07 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
06 mar 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
05 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
04 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
01 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
29 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
28 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
27 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
23 feb 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
22 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
20 feb 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
16 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
15 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
14 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
13 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
12 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
09 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |