Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
15 may 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
14 may 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
13 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
10 may 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
09 may 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
08 may 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
07 may 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
06 may 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
03 may 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
02 may 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
01 may 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
30 abr 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
29 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
26 abr 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
25 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
24 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
23 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
22 abr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
19 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
18 abr 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
17 abr 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
16 abr 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
15 abr 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
12 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
11 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
10 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
09 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
08 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
05 abr 2024 | 34,26 | 34,26 | 34,26 | 34,26 | 34,26 | - |
04 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
03 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
02 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
01 abr 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
28 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
27 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
26 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
25 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
22 mar 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
21 mar 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
20 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
19 mar 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
18 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
15 mar 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
14 mar 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
13 mar 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
12 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
11 mar 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
08 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
07 mar 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
06 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
05 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
04 mar 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
01 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
29 feb 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
28 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
27 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
26 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
23 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
22 feb 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
21 feb 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
20 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
16 feb 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
15 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
14 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
13 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
12 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
09 feb 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
08 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
07 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
06 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
05 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
02 feb 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
01 feb 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
31 ene 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
30 ene 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
29 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
26 ene 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
25 ene 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
24 ene 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
23 ene 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
22 ene 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
19 ene 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
18 ene 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
17 ene 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
16 ene 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
12 ene 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
11 ene 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
10 ene 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
09 ene 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
08 ene 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
05 ene 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
04 ene 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
03 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
02 ene 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
29 dic 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
28 dic 2023 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
27 dic 2023 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
26 dic 2023 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
22 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |