Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
16 may 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
15 may 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
14 may 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
13 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
10 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
09 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
08 may 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
07 may 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
06 may 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
03 may 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
02 may 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
01 may 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
30 abr 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
29 abr 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
26 abr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
25 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
24 abr 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
23 abr 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
22 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
19 abr 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
18 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
17 abr 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
16 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
15 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
12 abr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
11 abr 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
10 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
09 abr 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
08 abr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
05 abr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
04 abr 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
03 abr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
02 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
01 abr 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
28 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
27 mar 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
26 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
25 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
22 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
21 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
20 mar 2024 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
19 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
18 mar 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
15 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
14 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
13 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
12 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
11 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
08 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
07 mar 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
06 mar 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
05 mar 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
04 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
01 mar 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
29 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
28 feb 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
27 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
26 feb 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
23 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
22 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
21 feb 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
20 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
16 feb 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
15 feb 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
14 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
13 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
12 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
09 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
08 feb 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
07 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
06 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
05 feb 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
02 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
01 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
31 ene 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
30 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
29 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
26 ene 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
25 ene 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
24 ene 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
23 ene 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
22 ene 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
19 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
18 ene 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
17 ene 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
16 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
12 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
11 ene 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
10 ene 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
09 ene 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
08 ene 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
05 ene 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
04 ene 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
03 ene 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
02 ene 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
29 dic 2023 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
28 dic 2023 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
27 dic 2023 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
26 dic 2023 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |