Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
03 may 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
02 may 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
01 may 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
30 abr 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
29 abr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
26 abr 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
25 abr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
24 abr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
23 abr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
22 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
19 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
18 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
17 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
16 abr 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
15 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
12 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
11 abr 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
10 abr 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
09 abr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
08 abr 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
05 abr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
04 abr 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
03 abr 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
02 abr 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
01 abr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
28 mar 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
27 mar 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
26 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
25 mar 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
22 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
21 mar 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
20 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
19 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
18 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
15 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
14 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
13 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
12 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
11 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
08 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
07 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
06 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
05 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
04 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
01 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
29 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
28 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
27 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
26 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
23 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
22 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
21 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
20 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
16 feb 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
15 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
14 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
13 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
12 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
09 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 feb 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
07 feb 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
06 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
05 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
02 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
01 feb 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
31 ene 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
30 ene 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
29 ene 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
26 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
25 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
24 ene 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
23 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
22 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
19 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
18 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
17 ene 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
16 ene 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
12 ene 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
11 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
10 ene 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
09 ene 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
08 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
05 ene 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
04 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
03 ene 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
02 ene 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
29 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
28 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
27 dic 2023 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
26 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
22 dic 2023 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
21 dic 2023 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
20 dic 2023 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
19 dic 2023 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
18 dic 2023 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
15 dic 2023 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
14 dic 2023 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
13 dic 2023 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |