Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
20 jun 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
18 jun 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
17 jun 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
14 jun 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
13 jun 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
12 jun 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
11 jun 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
10 jun 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
07 jun 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
06 jun 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
05 jun 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
04 jun 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
03 jun 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
31 may 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
30 may 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
29 may 2024 | 33,07 | 33,07 | 33,07 | 33,07 | 33,07 | - |
28 may 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
24 may 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
23 may 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
22 may 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
21 may 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
20 may 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
17 may 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
16 may 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
15 may 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
14 may 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
13 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
10 may 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
09 may 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
08 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
07 may 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
06 may 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
03 may 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
02 may 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
01 may 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
30 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
29 abr 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
26 abr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
25 abr 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
24 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
23 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
22 abr 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
19 abr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
18 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
17 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
16 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
15 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
12 abr 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
11 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
10 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
09 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
08 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
05 abr 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
04 abr 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
03 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
02 abr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
01 abr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
28 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
27 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
26 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
25 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
22 mar 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
21 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
20 mar 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
19 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
18 mar 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
15 mar 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
14 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
13 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
12 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
11 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
08 mar 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
07 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
06 mar 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
05 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
04 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
01 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
29 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
28 feb 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
27 feb 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
26 feb 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
23 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
22 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
21 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
20 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
16 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
15 feb 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
14 feb 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
13 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
12 feb 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
09 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
08 feb 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
07 feb 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
06 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
05 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
02 feb 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
01 feb 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
31 ene 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
30 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |