Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
14 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
13 jun 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
12 jun 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
11 jun 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
10 jun 2024 | 33,37 | 33,37 | 33,37 | 33,37 | 33,37 | - |
07 jun 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
06 jun 2024 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
05 jun 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
04 jun 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
03 jun 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
31 may 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
30 may 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
29 may 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
28 may 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
24 may 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
23 may 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
22 may 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
21 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
20 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
17 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
16 may 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
15 may 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
14 may 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
13 may 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
10 may 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
09 may 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
08 may 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
07 may 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
06 may 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
03 may 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
02 may 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
01 may 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
30 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
29 abr 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
26 abr 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
25 abr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
24 abr 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
23 abr 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
22 abr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
19 abr 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
18 abr 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
17 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
16 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
15 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
12 abr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
11 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
10 abr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
09 abr 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
08 abr 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
05 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
04 abr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
03 abr 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
02 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
01 abr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
28 mar 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
27 mar 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
26 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
25 mar 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
22 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
21 mar 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
20 mar 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
19 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
18 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
15 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
14 mar 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
13 mar 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
12 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
11 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
08 mar 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
07 mar 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
06 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
05 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
04 mar 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
01 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
29 feb 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
28 feb 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
27 feb 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
26 feb 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
23 feb 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
22 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
21 feb 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
20 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
16 feb 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
15 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
14 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
13 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
12 feb 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
09 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
08 feb 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
07 feb 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
06 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
05 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
02 feb 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
01 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
31 ene 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
30 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
29 ene 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
26 ene 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |