Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 33,06 | - |
30 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
29 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
26 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
25 abr 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | - |
24 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
23 abr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
22 abr 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
19 abr 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
18 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
17 abr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
16 abr 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
15 abr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
12 abr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
11 abr 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
10 abr 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
09 abr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
08 abr 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
05 abr 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
04 abr 2024 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
03 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
02 abr 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
01 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
28 mar 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
27 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
26 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
25 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
22 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
21 mar 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
20 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
19 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
18 mar 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
15 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
14 mar 2024 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
13 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
12 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
11 mar 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
08 mar 2024 | 33,82 | 33,82 | 33,82 | 33,82 | 33,82 | - |
07 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
06 mar 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
05 mar 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
04 mar 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
01 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
29 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
28 feb 2024 | 33,53 | 33,53 | 33,53 | 33,53 | 33,53 | - |
27 feb 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
26 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
23 feb 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
22 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
21 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
20 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
16 feb 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
15 feb 2024 | 33,36 | 33,36 | 33,36 | 33,36 | 33,36 | - |
14 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
13 feb 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
12 feb 2024 | 33,25 | 33,25 | 33,25 | 33,25 | 33,25 | - |
09 feb 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
08 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
07 feb 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
06 feb 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
05 feb 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
02 feb 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
01 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
31 ene 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
30 ene 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
29 ene 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
26 ene 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 32,38 | - |
25 ene 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
24 ene 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
23 ene 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
22 ene 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
19 ene 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
18 ene 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
17 ene 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
16 ene 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
12 ene 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
11 ene 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
10 ene 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
09 ene 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
08 ene 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
05 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
04 ene 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
03 ene 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
02 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
29 dic 2023 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
28 dic 2023 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
27 dic 2023 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
26 dic 2023 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
22 dic 2023 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
21 dic 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
20 dic 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
19 dic 2023 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
18 dic 2023 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
15 dic 2023 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
14 dic 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
13 dic 2023 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
12 dic 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
11 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
08 dic 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
07 dic 2023 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |