Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
03 may 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
02 may 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
01 may 2024 | 33,91 | 33,91 | 33,91 | 33,91 | 33,91 | - |
30 abr 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
29 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
26 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
25 abr 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
24 abr 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
23 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
22 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
19 abr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
18 abr 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
17 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
16 abr 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
15 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
12 abr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
11 abr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
10 abr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
09 abr 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
08 abr 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
05 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
04 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
03 abr 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
02 abr 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
01 abr 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
28 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
27 mar 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
26 mar 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
25 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
22 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
21 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
20 mar 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
19 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
18 mar 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
15 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
14 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
13 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
12 mar 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
11 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
08 mar 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
07 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
06 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
05 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
04 mar 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
01 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
29 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
28 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
27 feb 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
26 feb 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
23 feb 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
22 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
21 feb 2024 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
20 feb 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 feb 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,89 | - |
15 feb 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
14 feb 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
13 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
12 feb 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,78 | - |
09 feb 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
08 feb 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
07 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
06 feb 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
05 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
02 feb 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
01 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
31 ene 2024 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
30 ene 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
29 ene 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
26 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
25 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
24 ene 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
23 ene 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
22 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
19 ene 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
18 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
17 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
16 ene 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
12 ene 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
11 ene 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
10 ene 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
09 ene 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
08 ene 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
05 ene 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
04 ene 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
03 ene 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
02 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
29 dic 2023 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
28 dic 2023 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | - |
27 dic 2023 | 33,35 | 33,35 | 33,35 | 33,35 | 33,35 | - |
26 dic 2023 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
22 dic 2023 | 33,08 | 33,08 | 33,08 | 33,08 | 33,08 | - |
21 dic 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
20 dic 2023 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
19 dic 2023 | 33,02 | 33,02 | 33,02 | 33,02 | 33,02 | - |
18 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
15 dic 2023 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
14 dic 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
13 dic 2023 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
12 dic 2023 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |