Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
13 may 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
10 may 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
09 may 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
08 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
07 may 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
06 may 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
03 may 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
02 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
01 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
30 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
29 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
26 abr 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
25 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
24 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
23 abr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
22 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
19 abr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
18 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
17 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
16 abr 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
15 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
12 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
11 abr 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
10 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
09 abr 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
08 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
05 abr 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
04 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
03 abr 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
02 abr 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
01 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
28 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
27 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
26 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
25 mar 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
22 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
21 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
20 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
19 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
18 mar 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
15 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
14 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
13 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
12 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
11 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
08 mar 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
07 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
06 mar 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
05 mar 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
04 mar 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
01 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
29 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
28 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
27 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
26 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
23 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
22 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
21 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,62 | - |
20 feb 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
16 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
15 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
14 feb 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
13 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
12 feb 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
09 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
08 feb 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
07 feb 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
06 feb 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
05 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
02 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
01 feb 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
31 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
30 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
29 ene 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
26 ene 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
25 ene 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
24 ene 2024 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
23 ene 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
22 ene 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
19 ene 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
18 ene 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
17 ene 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
16 ene 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
12 ene 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
11 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
10 ene 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
09 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
08 ene 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
05 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
04 ene 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
03 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
02 ene 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
29 dic 2023 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | - |
28 dic 2023 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
27 dic 2023 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
26 dic 2023 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
22 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
21 dic 2023 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |