Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
02 jul 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
01 jul 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
28 jun 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
27 jun 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
26 jun 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
25 jun 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
24 jun 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
21 jun 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
20 jun 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
18 jun 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
17 jun 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
14 jun 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
13 jun 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
12 jun 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
11 jun 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
10 jun 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
07 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
06 jun 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
05 jun 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
04 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
03 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
31 may 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
30 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
29 may 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
28 may 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
24 may 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
23 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
22 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
21 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
20 may 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
17 may 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
16 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
15 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
14 may 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
13 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
10 may 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
09 may 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 may 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
07 may 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
06 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
03 may 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
02 may 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
01 may 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
30 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
29 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
26 abr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
25 abr 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
24 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
23 abr 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
22 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
19 abr 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
18 abr 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
17 abr 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
16 abr 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
15 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
12 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
11 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
10 abr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
09 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
08 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
05 abr 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
04 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
03 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
02 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
01 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
28 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
27 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
26 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
25 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
22 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
21 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
20 mar 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
19 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
18 mar 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
15 mar 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
14 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
13 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
12 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
11 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
08 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
07 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
06 mar 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
05 mar 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
04 mar 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
01 mar 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
29 feb 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
28 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
27 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
26 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
23 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
22 feb 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
21 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
20 feb 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
16 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
15 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
14 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
13 feb 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
12 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
09 feb 2024 | 34,25 | 34,25 | 34,25 | 34,25 | 34,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |