Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
05 jun 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
04 jun 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
03 jun 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
31 may 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
30 may 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
29 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
28 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
24 may 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
23 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
22 may 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
21 may 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
20 may 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
17 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
16 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
15 may 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
14 may 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
13 may 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
10 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
09 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
08 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
07 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
06 may 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
03 may 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
02 may 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
01 may 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
30 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
29 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
26 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
25 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
24 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
23 abr 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
22 abr 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
19 abr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
18 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
17 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
16 abr 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
15 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
12 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
11 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
10 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
09 abr 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
08 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
05 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
04 abr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
03 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
02 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 abr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
28 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
27 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
26 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
25 mar 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
22 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
21 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
20 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
19 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
18 mar 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
15 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
14 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
13 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
12 mar 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
11 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
08 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
07 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
06 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
05 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
04 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
01 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
29 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
28 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
27 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
26 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
23 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
22 feb 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
21 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
20 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
16 feb 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
15 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
14 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
13 feb 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
12 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
08 feb 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
07 feb 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
06 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
05 feb 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
02 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
01 feb 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,65 | - |
31 ene 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
30 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
29 ene 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
26 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
25 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
24 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
23 ene 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
22 ene 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
19 ene 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
18 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
17 ene 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |