Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
24 may 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
23 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
22 may 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
21 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
20 may 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
17 may 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
16 may 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
15 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
14 may 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
13 may 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
10 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
09 may 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
08 may 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
07 may 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
06 may 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
03 may 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
02 may 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
01 may 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
30 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
29 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
26 abr 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
25 abr 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
24 abr 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
23 abr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
22 abr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
19 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
18 abr 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
17 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
16 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
15 abr 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
12 abr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
11 abr 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
10 abr 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 32,46 | - |
09 abr 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
08 abr 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
05 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
04 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
03 abr 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
02 abr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
01 abr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
28 mar 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
27 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
26 mar 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
25 mar 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
22 mar 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
21 mar 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
20 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
19 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
18 mar 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
15 mar 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
14 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
13 mar 2024 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
12 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
11 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
08 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
07 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
06 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
05 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
04 mar 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
01 mar 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
29 feb 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
28 feb 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
27 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
26 feb 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 feb 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
22 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
21 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
20 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
16 feb 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
15 feb 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
14 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
13 feb 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
12 feb 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
09 feb 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
08 feb 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
07 feb 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
06 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
05 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
02 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
01 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
31 ene 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
30 ene 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
29 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
26 ene 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
25 ene 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
24 ene 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
23 ene 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
22 ene 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
19 ene 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
18 ene 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
17 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
16 ene 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
12 ene 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
11 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
10 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
09 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
08 ene 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
05 ene 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
04 ene 2024 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |