Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
04 jun 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
03 jun 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
31 may 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
30 may 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
29 may 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
28 may 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
24 may 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
23 may 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
22 may 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
21 may 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
20 may 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
17 may 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
16 may 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
15 may 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
14 may 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
13 may 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
10 may 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
09 may 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
08 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
07 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
06 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
03 may 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
02 may 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
01 may 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
30 abr 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
29 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
26 abr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
25 abr 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
24 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
23 abr 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
22 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
19 abr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
18 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
17 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
16 abr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
15 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
12 abr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
11 abr 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
10 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
09 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
08 abr 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
05 abr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
04 abr 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
03 abr 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
02 abr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
01 abr 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
28 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
27 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
26 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
25 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
22 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
21 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
20 mar 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
19 mar 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
18 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
15 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
14 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
13 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
12 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
11 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
08 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
07 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
06 mar 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
05 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
04 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
01 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
29 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
28 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
27 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
26 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
23 feb 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
22 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
21 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
20 feb 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
16 feb 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
15 feb 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
14 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
13 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
12 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
09 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
08 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
07 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
06 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
05 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
02 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
31 ene 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
30 ene 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
29 ene 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
26 ene 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
25 ene 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
24 ene 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
23 ene 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
22 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
19 ene 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
18 ene 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
17 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
16 ene 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |