Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
27 jun 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
26 jun 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
25 jun 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
24 jun 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
21 jun 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
20 jun 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
18 jun 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
17 jun 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
14 jun 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
13 jun 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
12 jun 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
11 jun 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
10 jun 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
07 jun 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
06 jun 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
05 jun 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
04 jun 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
03 jun 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
31 may 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
30 may 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
29 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
28 may 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
24 may 2024 | 33,94 | 33,94 | 33,94 | 33,94 | 33,94 | - |
23 may 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
22 may 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
21 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
20 may 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
17 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
16 may 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
15 may 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
14 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
13 may 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
10 may 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
09 may 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
08 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
07 may 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
06 may 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
03 may 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
02 may 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
01 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
30 abr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
29 abr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
26 abr 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
25 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
24 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
23 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
22 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
19 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
18 abr 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
17 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
16 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
15 abr 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
12 abr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
11 abr 2024 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
10 abr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
09 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
08 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
05 abr 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
04 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
03 abr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
02 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
01 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
28 mar 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
27 mar 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
26 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
25 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
22 mar 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
21 mar 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
20 mar 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
19 mar 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
18 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
15 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 mar 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
13 mar 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
12 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
11 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
08 mar 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
07 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
06 mar 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
05 mar 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
04 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
01 mar 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
29 feb 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
28 feb 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
27 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
26 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
23 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
22 feb 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
21 feb 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
20 feb 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
16 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
15 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
14 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
13 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
12 feb 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
09 feb 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
08 feb 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
07 feb 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
06 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |