Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
08 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
07 may 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
06 may 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
03 may 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
02 may 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
01 may 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
30 abr 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
29 abr 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
26 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
25 abr 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
24 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
23 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
22 abr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
19 abr 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
18 abr 2024 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
17 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
16 abr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
15 abr 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
12 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
11 abr 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
10 abr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
09 abr 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
08 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
05 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
04 abr 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
03 abr 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
02 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
01 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
28 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
27 mar 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
26 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
25 mar 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
22 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
21 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
20 mar 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
19 mar 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
18 mar 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
15 mar 2024 | 33,28 | 33,28 | 33,28 | 33,28 | 33,28 | - |
14 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
13 mar 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
12 mar 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
11 mar 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
08 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
07 mar 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
06 mar 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
05 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
04 mar 2024 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
01 mar 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
29 feb 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
28 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
27 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
26 feb 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
23 feb 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
22 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
21 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
20 feb 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
16 feb 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
15 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
14 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
13 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
12 feb 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
09 feb 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
08 feb 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
07 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
06 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
05 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
02 feb 2024 | 32,30 | 32,30 | 32,30 | 32,30 | 32,30 | - |
01 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
31 ene 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
30 ene 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
29 ene 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
26 ene 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
25 ene 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
24 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
23 ene 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
22 ene 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
19 ene 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
18 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
17 ene 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
16 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
12 ene 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
11 ene 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
10 ene 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
09 ene 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
08 ene 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
05 ene 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
04 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
03 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
02 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
29 dic 2023 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
28 dic 2023 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
27 dic 2023 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
26 dic 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
22 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
21 dic 2023 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
20 dic 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
19 dic 2023 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
18 dic 2023 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
15 dic 2023 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |