Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
25 may 2023 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
24 may 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
23 may 2023 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
22 may 2023 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
19 may 2023 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
18 may 2023 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
17 may 2023 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
16 may 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
15 may 2023 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
12 may 2023 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
11 may 2023 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
10 may 2023 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
09 may 2023 | 34,17 | 34,17 | 34,17 | 34,17 | 34,17 | - |
08 may 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
05 may 2023 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
04 may 2023 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
03 may 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
02 may 2023 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
01 may 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
28 abr 2023 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
27 abr 2023 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
26 abr 2023 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
25 abr 2023 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
24 abr 2023 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
21 abr 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
20 abr 2023 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
19 abr 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
18 abr 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
17 abr 2023 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
14 abr 2023 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
13 abr 2023 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
12 abr 2023 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
11 abr 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
10 abr 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
06 abr 2023 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
05 abr 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
04 abr 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
03 abr 2023 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
31 mar 2023 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
30 mar 2023 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
29 mar 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 33,23 | - |
28 mar 2023 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
27 mar 2023 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
24 mar 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
23 mar 2023 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
22 mar 2023 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
21 mar 2023 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
20 mar 2023 | 32,64 | 32,64 | 32,64 | 32,64 | 32,64 | - |
17 mar 2023 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
16 mar 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
15 mar 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
14 mar 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
13 mar 2023 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
10 mar 2023 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
09 mar 2023 | 32,45 | 32,45 | 32,45 | 32,45 | 32,45 | - |
08 mar 2023 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
07 mar 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
06 mar 2023 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
03 mar 2023 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
02 mar 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
01 mar 2023 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
28 feb 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
27 feb 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
24 feb 2023 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
23 feb 2023 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
22 feb 2023 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
21 feb 2023 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
17 feb 2023 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
16 feb 2023 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
15 feb 2023 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
14 feb 2023 | 34,18 | 34,18 | 34,18 | 34,18 | 34,18 | - |
13 feb 2023 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
10 feb 2023 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
09 feb 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
08 feb 2023 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
07 feb 2023 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
06 feb 2023 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
03 feb 2023 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
02 feb 2023 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
01 feb 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
31 ene 2023 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
30 ene 2023 | 33,11 | 33,11 | 33,11 | 33,11 | 33,11 | - |
27 ene 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
26 ene 2023 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
25 ene 2023 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
24 ene 2023 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
23 ene 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
20 ene 2023 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
19 ene 2023 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
18 ene 2023 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | - |
17 ene 2023 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
13 ene 2023 | 32,59 | 32,59 | 32,59 | 32,59 | 32,59 | - |
12 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
11 ene 2023 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
10 ene 2023 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
09 ene 2023 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
06 ene 2023 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
05 ene 2023 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
04 ene 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |