Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
03 jul 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
02 jul 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
01 jul 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
28 jun 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
27 jun 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
26 jun 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
25 jun 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | - |
24 jun 2024 | 33,26 | 33,26 | 33,26 | 33,26 | 33,26 | - |
21 jun 2024 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
20 jun 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
18 jun 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
17 jun 2024 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
14 jun 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
13 jun 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
12 jun 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
11 jun 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
10 jun 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
07 jun 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
06 jun 2024 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
05 jun 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
04 jun 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
03 jun 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
31 may 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
30 may 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
29 may 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
28 may 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
24 may 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
23 may 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
22 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
21 may 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
20 may 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
17 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
16 may 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
15 may 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
14 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
13 may 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
10 may 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
09 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
08 may 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
07 may 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
06 may 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
03 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
02 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
01 may 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
30 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
29 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
26 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
25 abr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
24 abr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
23 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
22 abr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
19 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
18 abr 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
17 abr 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
16 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
15 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
12 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
11 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
10 abr 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
09 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
08 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
05 abr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
04 abr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
03 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
02 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
01 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
28 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
27 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
26 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
25 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
22 mar 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
21 mar 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
20 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
19 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
18 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
15 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
14 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
13 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
12 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
11 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
08 mar 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
07 mar 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
06 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
05 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
04 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
01 mar 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
29 feb 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
28 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
27 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
26 feb 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
23 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
22 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
21 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
20 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
16 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
15 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
14 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
13 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
12 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |