Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
07 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
06 may 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
03 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
02 may 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
01 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
30 abr 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
29 abr 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
26 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
25 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
24 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
23 abr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
22 abr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
19 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
18 abr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
17 abr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
16 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
15 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
12 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
11 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
10 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
09 abr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
08 abr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
05 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
04 abr 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
03 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
02 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
01 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
28 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
27 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
26 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
25 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
22 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
21 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
20 mar 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
19 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
18 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
15 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
14 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
13 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
12 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
11 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
08 mar 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
07 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
06 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
05 mar 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
04 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
01 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
29 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
28 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
27 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
26 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
23 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
22 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
21 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
20 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
16 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
15 feb 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
14 feb 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
13 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
12 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
09 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
08 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
07 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
06 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
05 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
02 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
01 feb 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
31 ene 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
30 ene 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
29 ene 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
26 ene 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
25 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
24 ene 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
23 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
22 ene 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
19 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
18 ene 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
17 ene 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
16 ene 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
12 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
11 ene 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
10 ene 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
09 ene 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
08 ene 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
05 ene 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
04 ene 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
03 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
02 ene 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
29 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
28 dic 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
27 dic 2023 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
26 dic 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
22 dic 2023 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
21 dic 2023 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
20 dic 2023 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
19 dic 2023 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
18 dic 2023 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
15 dic 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |