Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
17 jun 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
14 jun 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
13 jun 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
12 jun 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
11 jun 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
10 jun 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
07 jun 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
06 jun 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
05 jun 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
04 jun 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
03 jun 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
31 may 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
30 may 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
29 may 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
28 may 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
24 may 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
23 may 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
22 may 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
21 may 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
20 may 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
17 may 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
16 may 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
15 may 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
14 may 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
13 may 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
10 may 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
09 may 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
08 may 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
07 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
06 may 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
03 may 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
02 may 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
01 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
30 abr 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
29 abr 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
26 abr 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
25 abr 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
24 abr 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
22 abr 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
19 abr 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
18 abr 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
17 abr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
16 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
15 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
12 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
11 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
10 abr 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,56 | - |
09 abr 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
08 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
05 abr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
04 abr 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
03 abr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
02 abr 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
01 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
28 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
27 mar 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
26 mar 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
25 mar 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
22 mar 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
21 mar 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
20 mar 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
19 mar 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
18 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
15 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
14 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
13 mar 2024 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
12 mar 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
11 mar 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
08 mar 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
07 mar 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
06 mar 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
05 mar 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
04 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
01 mar 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
29 feb 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
28 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
27 feb 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
26 feb 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
23 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
22 feb 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
21 feb 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
20 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
16 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
15 feb 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
14 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
13 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
12 feb 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
09 feb 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
08 feb 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
07 feb 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
06 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
05 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
02 feb 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
01 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
31 ene 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
30 ene 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
29 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
26 ene 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |