Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
09 may 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
08 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
07 may 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
06 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
03 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
02 may 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
01 may 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
30 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
29 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
26 abr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
25 abr 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
24 abr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
23 abr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
22 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
19 abr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
18 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
17 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
16 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
12 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
11 abr 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
10 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
09 abr 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
08 abr 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
05 abr 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
04 abr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
03 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
02 abr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
01 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
28 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
27 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
26 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
25 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
22 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
21 mar 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
20 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
19 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
18 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
15 mar 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
14 mar 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
13 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
12 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
11 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
08 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
07 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
06 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
05 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
04 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
01 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
29 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
28 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
27 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
26 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
23 feb 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
22 feb 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
21 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
20 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
16 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
15 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
14 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
13 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
12 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
09 feb 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
08 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
07 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
06 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
05 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
02 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
01 feb 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
31 ene 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
30 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
29 ene 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
26 ene 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
25 ene 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
24 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
23 ene 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
22 ene 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
19 ene 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
18 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
17 ene 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
16 ene 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
12 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
11 ene 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
10 ene 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
09 ene 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
08 ene 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
05 ene 2024 | 33,09 | 33,09 | 33,09 | 33,09 | 33,09 | - |
04 ene 2024 | 33,03 | 33,03 | 33,03 | 33,03 | 33,03 | - |
03 ene 2024 | 33,12 | 33,12 | 33,12 | 33,12 | 33,12 | - |
02 ene 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
29 dic 2023 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
28 dic 2023 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
27 dic 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
26 dic 2023 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
22 dic 2023 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
21 dic 2023 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
20 dic 2023 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
19 dic 2023 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
18 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |