Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | - | - | - | - | - | - |
12 jun 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
11 jun 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
10 jun 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
07 jun 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
06 jun 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
05 jun 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
04 jun 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
03 jun 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
31 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
30 may 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
29 may 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
28 may 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
24 may 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
23 may 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
22 may 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
21 may 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
20 may 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
17 may 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
16 may 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
15 may 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
14 may 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
13 may 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
10 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
09 may 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
08 may 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
07 may 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
06 may 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
03 may 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
02 may 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
01 may 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
30 abr 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
29 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
26 abr 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
25 abr 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
24 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
23 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
22 abr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
19 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
18 abr 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
17 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
16 abr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
15 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
12 abr 2024 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
11 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
10 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
09 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
08 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
05 abr 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
04 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
03 abr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
02 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
01 abr 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
28 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
27 mar 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
26 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
25 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
22 mar 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
21 mar 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
20 mar 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
19 mar 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
18 mar 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
15 mar 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
14 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
13 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
12 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
11 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
08 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
07 mar 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
06 mar 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
05 mar 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
04 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
01 mar 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
29 feb 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
28 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
27 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
26 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
23 feb 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
22 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
21 feb 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
20 feb 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
16 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
15 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
14 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
13 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
12 feb 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
09 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
08 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
07 feb 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
06 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
05 feb 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
02 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
01 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
31 ene 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
30 ene 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
29 ene 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
26 ene 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
25 ene 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
24 ene 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
23 ene 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |