Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
03 may 2024 | 38,90 | 38,90 | 38,90 | 38,90 | 38,90 | - |
02 may 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
01 may 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
30 abr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
29 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
26 abr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
25 abr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
24 abr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
23 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
22 abr 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
19 abr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
18 abr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
17 abr 2024 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
16 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
15 abr 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 abr 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
11 abr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
10 abr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
09 abr 2024 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
08 abr 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
05 abr 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
04 abr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
03 abr 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
02 abr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
01 abr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
28 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
27 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
26 mar 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
25 mar 2024 | 39,45 | 39,45 | 39,45 | 39,45 | 39,45 | - |
22 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
21 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
20 mar 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
19 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
18 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
15 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
14 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
13 mar 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
12 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
11 mar 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
08 mar 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
07 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
06 mar 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
05 mar 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
04 mar 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
01 mar 2024 | 38,51 | 38,51 | 38,51 | 38,51 | 38,51 | - |
29 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
28 feb 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
27 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
26 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
23 feb 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
22 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
21 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
20 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
16 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
15 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
14 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
13 feb 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
12 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
09 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
08 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
07 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
06 feb 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
05 feb 2024 | 37,03 | 37,03 | 37,03 | 37,03 | 37,03 | - |
02 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
01 feb 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
31 ene 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
30 ene 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
29 ene 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
26 ene 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
25 ene 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
24 ene 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
23 ene 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
22 ene 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
19 ene 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
18 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
17 ene 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
16 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
12 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
11 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
10 ene 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
09 ene 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
08 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
05 ene 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
04 ene 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
03 ene 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
02 ene 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
29 dic 2023 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
28 dic 2023 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
27 dic 2023 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
26 dic 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
22 dic 2023 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
21 dic 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
20 dic 2023 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
19 dic 2023 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
18 dic 2023 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
15 dic 2023 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
14 dic 2023 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
13 dic 2023 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |