Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
15 may 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
14 may 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
13 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
10 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
09 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
08 may 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
07 may 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
06 may 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
03 may 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
02 may 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
01 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
30 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
29 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
26 abr 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
25 abr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
24 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
23 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
22 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
19 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
18 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
17 abr 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
16 abr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
15 abr 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
12 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
11 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
10 abr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
09 abr 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
08 abr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
05 abr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
04 abr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
03 abr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
02 abr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
01 abr 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
28 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
27 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
26 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
25 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
22 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
21 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
20 mar 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
19 mar 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
18 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
15 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
14 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
13 mar 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
12 mar 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
11 mar 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
08 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
07 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
06 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
05 mar 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
04 mar 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
01 mar 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
29 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
28 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
27 feb 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
26 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
23 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
22 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
21 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
20 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
16 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
15 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
14 feb 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
13 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
12 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
09 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
08 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
07 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
06 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
05 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
02 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
01 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
31 ene 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
30 ene 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
29 ene 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
26 ene 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
25 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
24 ene 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
23 ene 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
22 ene 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
19 ene 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
18 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
17 ene 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
16 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
12 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
11 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
10 ene 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
09 ene 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
08 ene 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
05 ene 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
04 ene 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
03 ene 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
02 ene 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
29 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
28 dic 2023 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
27 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
26 dic 2023 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |