Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
30 abr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
29 abr 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
26 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
25 abr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
24 abr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
23 abr 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
22 abr 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
19 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
18 abr 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
17 abr 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
16 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
15 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
12 abr 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
11 abr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
10 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
09 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
08 abr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
05 abr 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
04 abr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
03 abr 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
02 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
01 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
28 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
27 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
26 mar 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
25 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
22 mar 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
21 mar 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
20 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
19 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
18 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
15 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
14 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
13 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
12 mar 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
11 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
08 mar 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
07 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
06 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
05 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
04 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
01 mar 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
29 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
28 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
27 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
26 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
23 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
22 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
21 feb 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
20 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
16 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
15 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
14 feb 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
13 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
12 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
09 feb 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
08 feb 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
07 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
06 feb 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
05 feb 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
02 feb 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
01 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
31 ene 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
30 ene 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
29 ene 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
26 ene 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
25 ene 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
24 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
23 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
22 ene 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
19 ene 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
18 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
17 ene 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
16 ene 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
12 ene 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
11 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
10 ene 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
09 ene 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
08 ene 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
05 ene 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
04 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
03 ene 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
02 ene 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
29 dic 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
28 dic 2023 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
27 dic 2023 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
26 dic 2023 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
22 dic 2023 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
21 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
20 dic 2023 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
19 dic 2023 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
18 dic 2023 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
15 dic 2023 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
14 dic 2023 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
13 dic 2023 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
12 dic 2023 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
11 dic 2023 | 33,89 | 33,89 | 33,89 | 33,89 | 33,89 | - |
08 dic 2023 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
07 dic 2023 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |