Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
25 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
24 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
23 abr 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
22 abr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
19 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
18 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
17 abr 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
16 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
15 abr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
12 abr 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
11 abr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
10 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
09 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
08 abr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
05 abr 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
04 abr 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
03 abr 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
02 abr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
01 abr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
28 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
27 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
26 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
25 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
22 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
21 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
20 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
19 mar 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
18 mar 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
15 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
14 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
13 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
11 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
08 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
07 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
06 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
05 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
04 mar 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
01 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
29 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
28 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
27 feb 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
26 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
23 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
22 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
21 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
20 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
15 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
14 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
13 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
12 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,39 | - |
09 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
08 feb 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
07 feb 2024 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
06 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
05 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
02 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
01 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
31 ene 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
30 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
29 ene 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
26 ene 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
25 ene 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
24 ene 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
23 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 ene 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
19 ene 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
18 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
17 ene 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
16 ene 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
12 ene 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
11 ene 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
10 ene 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
09 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
08 ene 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
05 ene 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
04 ene 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
03 ene 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
02 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
29 dic 2023 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
28 dic 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
27 dic 2023 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
26 dic 2023 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
22 dic 2023 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
21 dic 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
20 dic 2023 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
19 dic 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
18 dic 2023 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
15 dic 2023 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
14 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
13 dic 2023 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
12 dic 2023 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
11 dic 2023 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
08 dic 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
07 dic 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
06 dic 2023 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
05 dic 2023 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
04 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |