Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
02 jul 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
01 jul 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
28 jun 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
27 jun 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
26 jun 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
25 jun 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
24 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
21 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
20 jun 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
18 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
17 jun 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
14 jun 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
13 jun 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
12 jun 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
11 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
10 jun 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
07 jun 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
06 jun 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
05 jun 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
04 jun 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
03 jun 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
31 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
30 may 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
29 may 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
28 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
24 may 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
23 may 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
22 may 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
21 may 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
20 may 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
17 may 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
16 may 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
15 may 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
14 may 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
13 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
10 may 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
09 may 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
08 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
07 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
06 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
03 may 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
02 may 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,55 | - |
01 may 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
30 abr 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
29 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
26 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
25 abr 2024 | 35,23 | 35,23 | 35,23 | 35,23 | 35,23 | - |
24 abr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
23 abr 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
22 abr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
19 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
18 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
17 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
16 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
15 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
12 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
11 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
10 abr 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
09 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
08 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
05 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
04 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
03 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
02 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
01 abr 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
28 mar 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
27 mar 2024 | 37,88 | 37,88 | 37,88 | 37,88 | 37,88 | - |
26 mar 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
25 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
22 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
21 mar 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
20 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
19 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
18 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
15 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
14 mar 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
13 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
12 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
11 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
08 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
07 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
06 mar 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
05 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
04 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
01 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
29 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
28 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
27 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
26 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
23 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
22 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
21 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
20 feb 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
16 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
15 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
14 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
13 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
12 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |