Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
26 jun 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
25 jun 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
24 jun 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
21 jun 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
20 jun 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
18 jun 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
17 jun 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
14 jun 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
13 jun 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
12 jun 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
11 jun 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
10 jun 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
07 jun 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
06 jun 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
05 jun 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
04 jun 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
03 jun 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
31 may 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
30 may 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
29 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
28 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
24 may 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
23 may 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
22 may 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
21 may 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
20 may 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
17 may 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
16 may 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
15 may 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
14 may 2024 | 38,52 | 38,52 | 38,52 | 38,52 | 38,52 | - |
13 may 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
10 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
09 may 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
08 may 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
07 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
06 may 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
03 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
02 may 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
01 may 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
30 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
29 abr 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
26 abr 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
25 abr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
24 abr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
23 abr 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
22 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
19 abr 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
18 abr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
17 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
16 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
15 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
12 abr 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
11 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
10 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
09 abr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
08 abr 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
05 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
04 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
03 abr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
02 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
01 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
28 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
27 mar 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
26 mar 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
25 mar 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
22 mar 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
21 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
20 mar 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
19 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
18 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
15 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
14 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
13 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
12 mar 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
11 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
08 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
07 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
06 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
05 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
04 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
01 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
29 feb 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
28 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
27 feb 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
26 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
23 feb 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
22 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
21 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
20 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
16 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
15 feb 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
14 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
13 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
12 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
09 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
07 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
06 feb 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |