Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,70 | 30,42 | 29,70 | 30,42 | 30,42 | - |
27 jun 2024 | 29,68 | 30,02 | 29,61 | 30,00 | 30,00 | - |
26 jun 2024 | 29,49 | 30,06 | 29,49 | 30,06 | 30,06 | - |
25 jun 2024 | 29,07 | 30,16 | 29,07 | 29,72 | 29,72 | - |
24 jun 2024 | 28,94 | 29,30 | 28,92 | 29,30 | 29,30 | - |
21 jun 2024 | 28,64 | 29,64 | 28,64 | 29,64 | 29,64 | - |
20 jun 2024 | 29,25 | 29,30 | 29,17 | 29,17 | 29,17 | - |
19 jun 2024 | 29,22 | 29,22 | 29,17 | 29,17 | 29,17 | - |
18 jun 2024 | 29,58 | 29,58 | 29,30 | 29,48 | 29,48 | - |
17 jun 2024 | 29,32 | 30,23 | 29,32 | 30,23 | 30,23 | - |
14 jun 2024 | 29,68 | 29,68 | 29,35 | 29,35 | 29,35 | - |
13 jun 2024 | 29,85 | 29,92 | 29,61 | 29,61 | 29,61 | - |
12 jun 2024 | 30,28 | 30,28 | 30,07 | 30,17 | 30,17 | - |
11 jun 2024 | 30,77 | 30,77 | 30,55 | 30,55 | 30,55 | - |
10 jun 2024 | 31,17 | 31,31 | 31,14 | 31,17 | 31,17 | - |
07 jun 2024 | 30,89 | 31,25 | 30,83 | 31,23 | 31,23 | - |
06 jun 2024 | 30,88 | 31,35 | 30,88 | 31,35 | 31,35 | - |
05 jun 2024 | 30,86 | 31,19 | 30,84 | 31,19 | 31,19 | - |
04 jun 2024 | 31,21 | 31,21 | 30,92 | 30,92 | 30,92 | - |
03 jun 2024 | 31,58 | 31,70 | 31,54 | 31,54 | 31,54 | - |
31 may 2024 | 30,95 | 31,25 | 30,85 | 31,25 | 31,25 | - |
30 may 2024 | 30,91 | 31,12 | 30,47 | 31,12 | 31,12 | - |
29 may 2024 | 31,12 | 31,50 | 31,08 | 31,43 | 31,43 | - |
28 may 2024 | 31,67 | 31,67 | 31,06 | 31,06 | 31,06 | - |
27 may 2024 | 31,66 | 31,67 | 31,66 | 31,67 | 31,67 | - |
24 may 2024 | 31,85 | 32,06 | 31,84 | 32,06 | 32,06 | - |
23 may 2024 | 31,96 | 32,19 | 31,92 | 31,92 | 31,92 | - |
22 may 2024 | 32,05 | 32,19 | 32,01 | 32,19 | 32,19 | - |
21 may 2024 | 32,51 | 32,81 | 32,19 | 32,19 | 32,19 | - |
20 may 2024 | 33,06 | 33,24 | 32,51 | 32,51 | 32,51 | - |
17 may 2024 | 32,91 | 33,72 | 32,91 | 32,94 | 32,94 | - |
16 may 2024 | 32,89 | 33,14 | 32,89 | 33,14 | 33,14 | - |
15 may 2024 | 33,11 | 33,26 | 32,98 | 32,98 | 32,98 | - |
14 may 2024 | 32,81 | 33,06 | 32,79 | 32,97 | 32,97 | - |
13 may 2024 | 33,20 | 33,87 | 33,15 | 33,87 | 33,87 | - |
10 may 2024 | 33,40 | 33,43 | 33,28 | 33,33 | 33,33 | - |
09 may 2024 | 33,78 | 33,85 | 33,57 | 33,57 | 33,57 | - |
08 may 2024 | 34,03 | 34,16 | 33,96 | 34,16 | 34,16 | - |
07 may 2024 | 32,88 | 33,38 | 32,88 | 33,38 | 33,38 | - |
06 may 2024 | 32,85 | 33,12 | 32,83 | 33,12 | 33,12 | - |
03 may 2024 | 32,56 | 32,96 | 32,56 | 32,96 | 32,96 | - |
02 may 2024 | 32,53 | 32,91 | 32,50 | 32,76 | 32,76 | - |
30 abr 2024 | 33,11 | 33,11 | 32,56 | 32,56 | 32,56 | - |
29 abr 2024 | 32,88 | 33,55 | 32,88 | 33,55 | 33,55 | - |
26 abr 2024 | 32,40 | 32,99 | 32,25 | 32,99 | 32,99 | - |
25 abr 2024 | 32,64 | 32,64 | 32,06 | 32,29 | 32,29 | - |
24 abr 2024 | 33,89 | 33,89 | 32,82 | 32,85 | 32,85 | - |
23 abr 2024 | 35,58 | 35,58 | 34,12 | 34,12 | 34,12 | - |
22 abr 2024 | 35,93 | 36,03 | 35,47 | 35,47 | 35,47 | - |
19 abr 2024 | 34,99 | 35,29 | 34,99 | 35,29 | 35,29 | - |
18 abr 2024 | 35,17 | 35,53 | 35,17 | 35,44 | 35,44 | - |
17 abr 2024 | 36,38 | 36,44 | 35,82 | 35,82 | 35,82 | - |
16 abr 2024 | 36,26 | 36,67 | 36,22 | 36,67 | 36,67 | - |
15 abr 2024 | 36,33 | 36,87 | 36,30 | 36,65 | 36,65 | - |
12 abr 2024 | 38,08 | 38,37 | 37,25 | 37,25 | 37,25 | - |
11 abr 2024 | 39,27 | 39,27 | 38,19 | 38,19 | 38,19 | - |
10 abr 2024 | 40,15 | 40,19 | 39,99 | 39,99 | 39,99 | - |
09 abr 2024 | 39,87 | 40,18 | 39,84 | 40,18 | 40,18 | - |
08 abr 2024 | 39,88 | 40,19 | 39,88 | 40,19 | 40,19 | - |
05 abr 2024 | 40,99 | 40,99 | 40,53 | 40,53 | 40,53 | - |
04 abr 2024 | 41,40 | 41,40 | 41,06 | 41,06 | 41,06 | - |
03 abr 2024 | 41,13 | 41,81 | 41,13 | 41,75 | 41,75 | - |
02 abr 2024 | 41,53 | 41,57 | 41,22 | 41,43 | 41,43 | - |
28 mar 2024 | 41,56 | 42,25 | 41,56 | 41,92 | 41,92 | - |
27 mar 2024 | 41,22 | 41,26 | 41,20 | 41,26 | 41,26 | - |
26 mar 2024 | 41,24 | 41,24 | 41,09 | 41,10 | 41,10 | - |
25 mar 2024 | 41,58 | 41,63 | 41,10 | 41,38 | 41,38 | - |
22 mar 2024 | 41,79 | 41,85 | 41,72 | 41,72 | 41,72 | - |
21 mar 2024 | 41,72 | 41,85 | 41,54 | 41,75 | 41,75 | - |
20 mar 2024 | 42,16 | 42,26 | 41,76 | 41,76 | 41,76 | - |
19 mar 2024 | 41,99 | 42,05 | 41,99 | 42,05 | 42,05 | - |
18 mar 2024 | 42,79 | 42,79 | 42,17 | 42,17 | 42,17 | - |
15 mar 2024 | 42,87 | 42,93 | 42,58 | 42,67 | 42,67 | - |
14 mar 2024 | 42,50 | 42,72 | 42,50 | 42,72 | 42,72 | - |
13 mar 2024 | 42,65 | 42,66 | 42,44 | 42,50 | 42,50 | - |
12 mar 2024 | 42,33 | 42,72 | 42,26 | 42,70 | 42,70 | - |
11 mar 2024 | 42,53 | 42,55 | 42,37 | 42,55 | 42,55 | - |
08 mar 2024 | 42,01 | 42,69 | 42,01 | 42,63 | 42,63 | - |
07 mar 2024 | 41,51 | 42,22 | 41,49 | 42,22 | 42,22 | - |
06 mar 2024 | 41,82 | 41,97 | 41,82 | 41,96 | 41,96 | - |
05 mar 2024 | 41,69 | 42,23 | 41,69 | 42,23 | 42,23 | - |
04 mar 2024 | 41,71 | 42,17 | 41,71 | 42,17 | 42,17 | - |
01 mar 2024 | 42,28 | 42,35 | 42,15 | 42,15 | 42,15 | - |
29 feb 2024 | 42,23 | 42,53 | 42,10 | 42,53 | 42,53 | - |
28 feb 2024 | 42,29 | 42,57 | 42,28 | 42,41 | 42,41 | - |
27 feb 2024 | 41,47 | 42,53 | 41,47 | 42,53 | 42,53 | - |
26 feb 2024 | 42,34 | 42,72 | 42,33 | 42,53 | 42,53 | - |
23 feb 2024 | 42,63 | 42,96 | 42,58 | 42,82 | 42,82 | - |
22 feb 2024 | 42,53 | 42,76 | 42,53 | 42,76 | 42,76 | - |
21 feb 2024 | 42,98 | 43,06 | 42,89 | 42,98 | 42,98 | - |
20 feb 2024 | 43,72 | 43,72 | 42,97 | 42,97 | 42,97 | - |
19 feb 2024 | 43,47 | 43,72 | 43,45 | 43,72 | 43,72 | - |
16 feb 2024 | 43,58 | 43,83 | 43,58 | 43,77 | 43,77 | - |
15 feb 2024 | 43,72 | 44,09 | 43,72 | 44,09 | 44,09 | - |
14 feb 2024 | 43,46 | 44,04 | 43,46 | 44,04 | 44,04 | - |
13 feb 2024 | 43,60 | 43,72 | 43,54 | 43,72 | 43,72 | - |
12 feb 2024 | 42,93 | 43,50 | 42,90 | 43,50 | 43,50 | - |
09 feb 2024 | 42,87 | 43,22 | 42,76 | 42,76 | 42,76 | - |
08 feb 2024 | 42,42 | 43,86 | 42,42 | 43,86 | 43,86 | - |
07 feb 2024 | 42,92 | 43,26 | 42,90 | 43,10 | 43,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |