Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
24 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
23 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
22 may 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
21 may 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
20 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
17 may 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
16 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
15 may 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
14 may 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
13 may 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
10 may 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
09 may 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
08 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
07 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
06 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
03 may 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
02 may 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
01 may 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
30 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
29 abr 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
26 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
25 abr 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
24 abr 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
23 abr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
22 abr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
19 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
18 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
17 abr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
16 abr 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
15 abr 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
12 abr 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
11 abr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
10 abr 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
09 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
08 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
05 abr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
04 abr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
03 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
02 abr 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
01 abr 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
28 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
27 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
26 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
25 mar 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
22 mar 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
21 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
20 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
19 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
18 mar 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
15 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
14 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
12 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
11 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
08 mar 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
07 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
06 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
05 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
04 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
01 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
29 feb 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
28 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
27 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
26 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
23 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
22 feb 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
21 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
20 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
16 feb 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
15 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
14 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
13 feb 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
12 feb 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
09 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
08 feb 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
07 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
06 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
05 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
02 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
01 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
31 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
30 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
29 ene 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
26 ene 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
25 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
24 ene 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
23 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
22 ene 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
19 ene 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
18 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
17 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
16 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
12 ene 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
11 ene 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
10 ene 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
09 ene 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
08 ene 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
05 ene 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
04 ene 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |