Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
30 abr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
29 abr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
26 abr 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
25 abr 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
24 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
23 abr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
22 abr 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
19 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
18 abr 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
17 abr 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
16 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
15 abr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
12 abr 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
11 abr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
10 abr 2024 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
09 abr 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
08 abr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
05 abr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
04 abr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
03 abr 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
02 abr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
01 abr 2024 | 39,73 | 39,73 | 39,73 | 39,73 | 39,73 | - |
28 mar 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
27 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
26 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
25 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
22 mar 2024 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
21 mar 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
20 mar 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
19 mar 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
18 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
15 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
14 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
13 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
12 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
11 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
08 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
07 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
06 mar 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
05 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
04 mar 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
01 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
29 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
28 feb 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
27 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
26 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
23 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
22 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
21 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
20 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
16 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
15 feb 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
14 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
13 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
12 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
09 feb 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
08 feb 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
07 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
06 feb 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
05 feb 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
02 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
01 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
31 ene 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
30 ene 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
29 ene 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
26 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
25 ene 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
24 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
23 ene 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
22 ene 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
19 ene 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
18 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
17 ene 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
16 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
12 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
11 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
10 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
09 ene 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
08 ene 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
05 ene 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
04 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
03 ene 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
02 ene 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
29 dic 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
28 dic 2023 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
27 dic 2023 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
26 dic 2023 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
22 dic 2023 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
21 dic 2023 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
20 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
19 dic 2023 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
18 dic 2023 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
15 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
14 dic 2023 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
13 dic 2023 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
12 dic 2023 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
11 dic 2023 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
08 dic 2023 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
07 dic 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |