Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
24 jun 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
21 jun 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
20 jun 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
18 jun 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
17 jun 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
14 jun 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
13 jun 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
12 jun 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
11 jun 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
10 jun 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
07 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
06 jun 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
05 jun 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
04 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
03 jun 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
31 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
30 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
29 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
28 may 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
24 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
23 may 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
22 may 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
21 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
20 may 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
17 may 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
16 may 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
15 may 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
14 may 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
13 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
10 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
09 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
08 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
07 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
06 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
03 may 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
02 may 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
01 may 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
30 abr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
29 abr 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
26 abr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
25 abr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
24 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
23 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
22 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
19 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
18 abr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
17 abr 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
16 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
15 abr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
12 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
11 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
10 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
09 abr 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
08 abr 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
05 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
04 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
03 abr 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
02 abr 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
01 abr 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
28 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
27 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
26 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
25 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
22 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
21 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
20 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
19 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
18 mar 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
15 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
14 mar 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
13 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
12 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
11 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
08 mar 2024 | 32,08 | 32,08 | 32,08 | 32,08 | 32,08 | - |
07 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
06 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
05 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
04 mar 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
01 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
29 feb 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
28 feb 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
27 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
26 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
23 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
22 feb 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
21 feb 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
20 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
16 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
15 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
14 feb 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
13 feb 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
12 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
09 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
08 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
07 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
06 feb 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
05 feb 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
02 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
01 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |