Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
17 may 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
16 may 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
15 may 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
14 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
13 may 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
10 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
09 may 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
08 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
07 may 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
06 may 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
03 may 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
02 may 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 may 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
30 abr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
29 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
26 abr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
25 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
24 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
23 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
22 abr 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
19 abr 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
18 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
17 abr 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
16 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
15 abr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
12 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
11 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
09 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
08 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
05 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
04 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
03 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
02 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
01 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
28 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
27 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
26 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
25 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
22 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
21 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
20 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
19 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
18 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
15 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
14 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
13 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
12 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
11 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
08 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
07 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
06 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
05 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
04 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
01 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
29 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
28 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
27 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
26 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
23 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
22 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
21 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
20 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
16 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
15 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
14 feb 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
13 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
12 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
09 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
08 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
07 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
06 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
05 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
02 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
01 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
31 ene 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
30 ene 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
29 ene 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
26 ene 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
25 ene 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
24 ene 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
23 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
22 ene 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
19 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
18 ene 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
17 ene 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
16 ene 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
12 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
11 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
10 ene 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
09 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
08 ene 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
05 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
04 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
03 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
02 ene 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
29 dic 2023 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
28 dic 2023 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |