Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 39,91 | 39,91 | 39,91 | 39,91 | 39,91 | - |
20 may 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
17 may 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
16 may 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
15 may 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
14 may 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
13 may 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
10 may 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
09 may 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
08 may 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
07 may 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
06 may 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
03 may 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
02 may 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
01 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
30 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
29 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
26 abr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
25 abr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
24 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
23 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
22 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
19 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
18 abr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
17 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
16 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
15 abr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
12 abr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
11 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
10 abr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
09 abr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
08 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
05 abr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
04 abr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
03 abr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
02 abr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
01 abr 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
28 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
27 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
26 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
25 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
22 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
21 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
20 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
19 mar 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
18 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
15 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
14 mar 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
13 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
12 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
11 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
08 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
07 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
06 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
05 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
04 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
01 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
29 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
28 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
27 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
26 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
23 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
22 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
21 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
20 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
16 feb 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
15 feb 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
14 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
13 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
12 feb 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
09 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
08 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
07 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
06 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
02 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
01 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
31 ene 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
30 ene 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
29 ene 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
26 ene 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
25 ene 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
24 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
23 ene 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
22 ene 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
19 ene 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
18 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
17 ene 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
16 ene 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
12 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
11 ene 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
10 ene 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
09 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
08 ene 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
05 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
04 ene 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
03 ene 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
02 ene 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
29 dic 2023 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
28 dic 2023 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |