Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
27 jun 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
26 jun 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
25 jun 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
24 jun 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
21 jun 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
20 jun 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
18 jun 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
17 jun 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
14 jun 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
13 jun 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
12 jun 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
11 jun 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
10 jun 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
07 jun 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
06 jun 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
05 jun 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
04 jun 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
03 jun 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
31 may 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
30 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
29 may 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
28 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
24 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
23 may 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
22 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
21 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
20 may 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
17 may 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
16 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
15 may 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
14 may 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
13 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
10 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
09 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
08 may 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
07 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
06 may 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
03 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
02 may 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
01 may 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
30 abr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
29 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
26 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
25 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
24 abr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
23 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
22 abr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
19 abr 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
18 abr 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
17 abr 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
16 abr 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
15 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
12 abr 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
11 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
10 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
09 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
08 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
05 abr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
04 abr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
03 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
02 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
01 abr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
28 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
27 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
26 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
25 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
22 mar 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
21 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
20 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
19 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
18 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
15 mar 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
14 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
13 mar 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
12 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
11 mar 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
08 mar 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
07 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
06 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
05 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
04 mar 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
01 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
29 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
28 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
27 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
26 feb 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
23 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
22 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
21 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
20 feb 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
16 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
15 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
14 feb 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
13 feb 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
12 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
09 feb 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
08 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
07 feb 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
06 feb 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |