Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
13 jun 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
12 jun 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
11 jun 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
10 jun 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
07 jun 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
06 jun 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
05 jun 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
04 jun 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
03 jun 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
31 may 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
30 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
29 may 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
28 may 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
24 may 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
23 may 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
22 may 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
21 may 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
20 may 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
17 may 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
16 may 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
15 may 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
14 may 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
13 may 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
10 may 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
09 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
08 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
07 may 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
06 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
03 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
02 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
01 may 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
30 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
29 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
26 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
25 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
24 abr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
23 abr 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
22 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
19 abr 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
18 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
17 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
16 abr 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
15 abr 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
12 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
11 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
10 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
09 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
08 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
05 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
04 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
03 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
02 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
01 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
28 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
27 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
26 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
25 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
22 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
21 mar 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
20 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
19 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
18 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
15 mar 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
14 mar 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
13 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
12 mar 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
11 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
08 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
07 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
06 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
05 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
04 mar 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
01 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
29 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
28 feb 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
27 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
26 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
23 feb 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
22 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
21 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
20 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
16 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
15 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
14 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
13 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
12 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
09 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
08 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
07 feb 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
06 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
05 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
02 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
01 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
31 ene 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
30 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
29 ene 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
26 ene 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
25 ene 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
24 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |