Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
02 jul 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
01 jul 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
28 jun 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
27 jun 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
26 jun 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
25 jun 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
24 jun 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
21 jun 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
20 jun 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
18 jun 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
17 jun 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
14 jun 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
13 jun 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
12 jun 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
11 jun 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
10 jun 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
07 jun 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
06 jun 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
05 jun 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
04 jun 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
03 jun 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
31 may 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
30 may 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
29 may 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
28 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
24 may 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
23 may 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
22 may 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
21 may 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
20 may 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
17 may 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
16 may 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
15 may 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
14 may 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
13 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
10 may 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
09 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
08 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
07 may 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
06 may 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
03 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
02 may 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
01 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
30 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
29 abr 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
26 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
25 abr 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
24 abr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
23 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
22 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
19 abr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
18 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
17 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
16 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
15 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
12 abr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
11 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
10 abr 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
09 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
08 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
05 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
04 abr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
03 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
02 abr 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
01 abr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
28 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
27 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
26 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
25 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
22 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
21 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
20 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
19 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
18 mar 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
15 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
14 mar 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
13 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
12 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
11 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
08 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
07 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
06 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
05 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
04 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
01 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
29 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
28 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
27 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
26 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
23 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
22 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
21 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
20 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
16 feb 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
15 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
14 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
13 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
12 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
09 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |