Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
03 jun 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
31 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
30 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
29 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
28 may 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
24 may 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
23 may 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
22 may 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
21 may 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
20 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
17 may 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
16 may 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
15 may 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
14 may 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
13 may 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
10 may 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
09 may 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
08 may 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
07 may 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
06 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
03 may 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
02 may 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
01 may 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
30 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
29 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
26 abr 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
25 abr 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
24 abr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
23 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
22 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
19 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
18 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
17 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
16 abr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
15 abr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
12 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
11 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
10 abr 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
09 abr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
08 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
05 abr 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
04 abr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
03 abr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
02 abr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
01 abr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
28 mar 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
27 mar 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
26 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
25 mar 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
22 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
21 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
20 mar 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
19 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
18 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
15 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
14 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
13 mar 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
12 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
11 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
08 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
07 mar 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
06 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
05 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
04 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
01 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
29 feb 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
28 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
27 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
26 feb 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
23 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
22 feb 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
21 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
20 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
16 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
15 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
14 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
13 feb 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
12 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
09 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
08 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
07 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
06 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
05 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
02 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
01 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
31 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
30 ene 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
29 ene 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
26 ene 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
25 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
24 ene 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
23 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
22 ene 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
19 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
18 ene 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
17 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
16 ene 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
12 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
11 ene 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |