Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
17 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
16 may 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
15 may 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
14 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
13 may 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
10 may 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
09 may 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
08 may 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
07 may 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
06 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
03 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
02 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
01 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
30 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
29 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
26 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
25 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
24 abr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
23 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
22 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
19 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
18 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
17 abr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
16 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
15 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
12 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
11 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
10 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
09 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
08 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
05 abr 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
04 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
03 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
02 abr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
01 abr 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
28 mar 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
27 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
26 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
25 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
22 mar 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
21 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
20 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
19 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
18 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
15 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
14 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
13 mar 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
12 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
11 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
08 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
07 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
06 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
05 mar 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
04 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
01 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
29 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
28 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
27 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
26 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
23 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
22 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
21 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
20 feb 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
16 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
15 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
14 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
13 feb 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
12 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
09 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
08 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
07 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
06 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
05 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
02 feb 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
01 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
31 ene 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
30 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
29 ene 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
26 ene 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
25 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
24 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
23 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
22 ene 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
19 ene 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
18 ene 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
17 ene 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
16 ene 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
12 ene 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
11 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
10 ene 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
09 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
08 ene 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
05 ene 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
03 ene 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
02 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
29 dic 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
28 dic 2023 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |