Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
21 may 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
20 may 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
17 may 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
16 may 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
15 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
14 may 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
13 may 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
10 may 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
09 may 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
08 may 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
07 may 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
06 may 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
03 may 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
02 may 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
01 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
30 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
29 abr 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
26 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
25 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
24 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
23 abr 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
22 abr 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
19 abr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
18 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
17 abr 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
16 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
15 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
12 abr 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
11 abr 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
10 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
09 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
08 abr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
05 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
04 abr 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
03 abr 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
02 abr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
01 abr 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
28 mar 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
27 mar 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
26 mar 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
25 mar 2024 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
22 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
21 mar 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
20 mar 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
19 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
18 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
15 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
14 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
12 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
11 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
08 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
07 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
06 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
05 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
04 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
01 mar 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
29 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
28 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
27 feb 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
26 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
23 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
22 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
21 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
20 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
16 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
15 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
14 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
13 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
12 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
09 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
08 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
07 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
06 feb 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
05 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
02 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
01 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
31 ene 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
30 ene 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
29 ene 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
26 ene 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
25 ene 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
24 ene 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
23 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
22 ene 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
19 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
18 ene 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
17 ene 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
16 ene 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
12 ene 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
11 ene 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
10 ene 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
09 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
08 ene 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
05 ene 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
04 ene 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
03 ene 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
02 ene 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
29 dic 2023 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |