Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
02 jul 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
01 jul 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
28 jun 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
27 jun 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
26 jun 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
25 jun 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
24 jun 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
21 jun 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
20 jun 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
18 jun 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
17 jun 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
14 jun 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
13 jun 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
12 jun 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
11 jun 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
10 jun 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
07 jun 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
06 jun 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 jun 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
04 jun 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
03 jun 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
31 may 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
30 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
29 may 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
28 may 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
24 may 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 may 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
22 may 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
21 may 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
20 may 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
17 may 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
16 may 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
15 may 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
14 may 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
13 may 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
10 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
09 may 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
08 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
07 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
06 may 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
03 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
02 may 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
01 may 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
30 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
29 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
26 abr 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
25 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
24 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
23 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
22 abr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
19 abr 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
18 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
17 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
16 abr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
15 abr 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
12 abr 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
11 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
10 abr 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
09 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
08 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
05 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
04 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
03 abr 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
02 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
01 abr 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
28 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
27 mar 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
26 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
25 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
22 mar 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 mar 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
20 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
19 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
18 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
15 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
14 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
13 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
12 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
11 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
08 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
07 mar 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
06 mar 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
05 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
04 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
01 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
29 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
28 feb 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
27 feb 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
26 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
23 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
22 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
21 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
20 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
16 feb 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
15 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
14 feb 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
13 feb 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
12 feb 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
09 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |