Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 40,42 | 40,42 | 40,42 | 40,42 | 40,42 | - |
24 nov 2023 | 40,46 | 40,46 | 40,46 | 40,46 | 40,46 | - |
22 nov 2023 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
21 nov 2023 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
20 nov 2023 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
17 nov 2023 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
16 nov 2023 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
15 nov 2023 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
14 nov 2023 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
13 nov 2023 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
10 nov 2023 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
09 nov 2023 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
08 nov 2023 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
07 nov 2023 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
06 nov 2023 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
03 nov 2023 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
02 nov 2023 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
01 nov 2023 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
31 oct 2023 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
30 oct 2023 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
27 oct 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
26 oct 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
25 oct 2023 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
24 oct 2023 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
23 oct 2023 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
20 oct 2023 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
19 oct 2023 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
18 oct 2023 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
17 oct 2023 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
16 oct 2023 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
13 oct 2023 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
12 oct 2023 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
11 oct 2023 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
10 oct 2023 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
09 oct 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
06 oct 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
05 oct 2023 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
04 oct 2023 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
03 oct 2023 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
02 oct 2023 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
29 sept 2023 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
28 sept 2023 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
27 sept 2023 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
26 sept 2023 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
25 sept 2023 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
22 sept 2023 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
21 sept 2023 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
20 sept 2023 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
19 sept 2023 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
18 sept 2023 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
15 sept 2023 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
14 sept 2023 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
13 sept 2023 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
12 sept 2023 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
11 sept 2023 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
08 sept 2023 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
07 sept 2023 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
06 sept 2023 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
05 sept 2023 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
01 sept 2023 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
31 ago 2023 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
30 ago 2023 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
29 ago 2023 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
28 ago 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
25 ago 2023 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
24 ago 2023 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
23 ago 2023 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
22 ago 2023 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
21 ago 2023 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
18 ago 2023 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
17 ago 2023 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
16 ago 2023 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
15 ago 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
14 ago 2023 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
11 ago 2023 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
10 ago 2023 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
09 ago 2023 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
08 ago 2023 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
07 ago 2023 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
04 ago 2023 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
03 ago 2023 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
02 ago 2023 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
01 ago 2023 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
31 jul 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
28 jul 2023 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
27 jul 2023 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
26 jul 2023 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
25 jul 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
24 jul 2023 | 40,87 | 40,87 | 40,87 | 40,87 | 40,87 | - |
21 jul 2023 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
20 jul 2023 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
19 jul 2023 | 41,33 | 41,33 | 41,33 | 41,33 | 41,33 | - |
18 jul 2023 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
17 jul 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
14 jul 2023 | 41,20 | 41,20 | 41,20 | 41,20 | 41,20 | - |
13 jul 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
12 jul 2023 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
11 jul 2023 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
10 jul 2023 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |