Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
26 jun 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
25 jun 2024 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
24 jun 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
21 jun 2024 | 41,44 | 41,44 | 41,44 | 41,44 | 41,44 | - |
20 jun 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
18 jun 2024 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
17 jun 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
14 jun 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
13 jun 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
12 jun 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
11 jun 2024 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
10 jun 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
07 jun 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
06 jun 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
05 jun 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
04 jun 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
03 jun 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
31 may 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
30 may 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
29 may 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
28 may 2024 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
24 may 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
23 may 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
22 may 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
21 may 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
20 may 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
17 may 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
16 may 2024 | 41,43 | 41,43 | 41,43 | 41,43 | 41,43 | - |
15 may 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
14 may 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
13 may 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
10 may 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
09 may 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
08 may 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
07 may 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
06 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
03 may 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
02 may 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
01 may 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
30 abr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
29 abr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
26 abr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
25 abr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
24 abr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
23 abr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
22 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
19 abr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
18 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
17 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
16 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
15 abr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
12 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
11 abr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
10 abr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
09 abr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
08 abr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
05 abr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
04 abr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
03 abr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
02 abr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
01 abr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
28 mar 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
27 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
26 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
25 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
22 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
21 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
20 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
19 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
18 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
15 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
14 mar 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
13 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
12 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
11 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
08 mar 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
07 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
06 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
05 mar 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
04 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
01 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
29 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
28 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
27 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
26 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
23 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
22 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
21 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
20 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
16 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
15 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
14 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
13 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
12 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
09 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
08 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
07 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
06 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
05 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |