Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 32,9136 | 33,0070 | 32,7470 | 32,9194 | 32,9194 | - |
25 jun 2024 | 32,9210 | 33,0025 | 32,9208 | 32,9210 | 32,9210 | - |
24 jun 2024 | 32,8263 | 32,9158 | 32,6949 | 32,8263 | 32,8263 | - |
21 jun 2024 | 32,8295 | 32,8790 | 32,7745 | 32,8295 | 32,8295 | - |
20 jun 2024 | 32,5133 | 32,8595 | 32,4505 | 32,5133 | 32,5133 | - |
19 jun 2024 | 32,5511 | 32,6641 | 32,4367 | 32,5511 | 32,5511 | - |
18 jun 2024 | 32,8194 | 32,8357 | 32,5628 | 32,8194 | 32,8194 | - |
17 jun 2024 | 32,6573 | 32,8634 | 32,6242 | 32,6573 | 32,6573 | - |
14 jun 2024 | 32,4901 | 32,7343 | 32,4787 | 32,4901 | 32,4901 | - |
13 jun 2024 | 32,3287 | 32,4043 | 32,2321 | 32,3287 | 32,3287 | - |
12 jun 2024 | 32,3649 | 32,3812 | 32,2656 | 32,3649 | 32,3649 | - |
11 jun 2024 | 32,3828 | 32,4112 | 32,3273 | 32,3828 | 32,3828 | - |
10 jun 2024 | 32,4061 | 32,5370 | 32,1442 | 32,4061 | 32,4061 | - |
07 jun 2024 | 32,2888 | 32,3906 | 32,1854 | 32,2888 | 32,2888 | - |
06 jun 2024 | 32,2744 | 32,3233 | 32,1564 | 32,2744 | 32,2744 | - |
05 jun 2024 | 32,6338 | 32,6608 | 32,2740 | 32,6338 | 32,6338 | - |
04 jun 2024 | 32,1786 | 32,6195 | 32,1474 | 32,1786 | 32,1786 | - |
03 jun 2024 | 32,2358 | 32,2543 | 32,1626 | 32,2358 | 32,2358 | - |
31 may 2024 | 32,2438 | 32,3111 | 32,1736 | 32,2438 | 32,2438 | - |
30 may 2024 | 32,2601 | 32,3517 | 32,1977 | 32,2601 | 32,2601 | - |
29 may 2024 | 32,2409 | 32,2750 | 32,1928 | 32,2409 | 32,2409 | - |
28 may 2024 | 32,1080 | 32,2423 | 31,9818 | 32,1080 | 32,1080 | - |
27 may 2024 | 32,2200 | 32,2416 | 32,0659 | 32,2200 | 32,2200 | - |
24 may 2024 | 32,2220 | 32,2748 | 32,1962 | 32,2220 | 32,2220 | - |
23 may 2024 | 32,1510 | 32,2285 | 32,1416 | 32,1510 | 32,1510 | - |
22 may 2024 | 32,1909 | 32,2217 | 32,1479 | 32,1909 | 32,1909 | - |
21 may 2024 | 32,2121 | 32,2318 | 32,1689 | 32,2121 | 32,2121 | - |
20 may 2024 | 32,2326 | 32,2859 | 31,9504 | 32,2326 | 32,2326 | - |
17 may 2024 | 32,2629 | 32,2953 | 32,1971 | 32,2629 | 32,2629 | - |
16 may 2024 | 32,1605 | 32,2505 | 32,0413 | 32,1605 | 32,1605 | - |
15 may 2024 | 32,2812 | 32,3168 | 32,2100 | 32,2812 | 32,2812 | - |
14 may 2024 | 32,2517 | 32,2914 | 32,1979 | 32,2517 | 32,2517 | - |
13 may 2024 | 32,1812 | 32,3486 | 32,1313 | 32,1812 | 32,1812 | - |
10 may 2024 | 32,2831 | 32,2995 | 32,1725 | 32,2831 | 32,2831 | - |
09 may 2024 | 32,3485 | 32,3764 | 32,1406 | 32,3485 | 32,3485 | - |
08 may 2024 | 32,2562 | 32,3508 | 32,2374 | 32,2562 | 32,2562 | - |
07 may 2024 | 32,2826 | 32,3070 | 32,1974 | 32,2826 | 32,2826 | - |
06 may 2024 | 32,3024 | 32,3631 | 32,2018 | 32,3024 | 32,3024 | - |
03 may 2024 | 32,4033 | 32,4353 | 32,2911 | 32,4033 | 32,4033 | - |
02 may 2024 | 32,2730 | 32,4210 | 32,2394 | 32,2730 | 32,2730 | - |
01 may 2024 | 32,4033 | 32,5343 | 32,3367 | 32,4033 | 32,4033 | - |
30 abr 2024 | 32,3699 | 32,4634 | 32,2671 | 32,3699 | 32,3699 | - |
29 abr 2024 | 32,5312 | 32,5314 | 31,9254 | 32,5312 | 32,5312 | - |
26 abr 2024 | 32,5353 | 32,5968 | 32,4192 | 32,5353 | 32,5353 | - |
25 abr 2024 | 32,5667 | 32,5827 | 32,4557 | 32,5667 | 32,5667 | - |
24 abr 2024 | 32,5105 | 32,5781 | 32,4839 | 32,5105 | 32,5105 | - |
23 abr 2024 | 32,5646 | 32,6526 | 32,4222 | 32,5646 | 32,5646 | - |
22 abr 2024 | 32,6037 | 32,6230 | 32,4702 | 32,6033 | 32,6033 | - |
19 abr 2024 | 32,5633 | 33,7358 | 32,4818 | 32,5633 | 32,5633 | - |
18 abr 2024 | 32,4712 | 32,5371 | 32,3858 | 32,4712 | 32,4712 | - |
17 abr 2024 | 32,5114 | 32,5670 | 32,4806 | 32,5114 | 32,5114 | - |
16 abr 2024 | 32,4070 | 32,5044 | 32,3892 | 32,4070 | 32,4070 | - |
15 abr 2024 | 32,3969 | 32,4278 | 32,2631 | 32,3969 | 32,3969 | - |
12 abr 2024 | 32,4182 | 33,6485 | 32,1325 | 32,4182 | 32,4182 | - |
11 abr 2024 | 32,2860 | 32,3149 | 32,2331 | 32,2860 | 32,2860 | - |
10 abr 2024 | 32,2243 | 32,2936 | 32,2232 | 32,2243 | 32,2243 | - |
09 abr 2024 | 32,1565 | 32,2969 | 32,0849 | 32,1565 | 32,1565 | - |
08 abr 2024 | 32,0076 | 32,1976 | 31,8848 | 32,0076 | 32,0076 | - |
05 abr 2024 | 31,9450 | 32,0408 | 31,8603 | 31,9450 | 31,9450 | - |
04 abr 2024 | 31,9453 | 31,9553 | 31,8601 | 31,9453 | 31,9453 | - |
03 abr 2024 | 32,0521 | 32,0779 | 31,9155 | 32,0521 | 32,0521 | - |
02 abr 2024 | 32,2624 | 32,3290 | 31,9705 | 32,2624 | 32,2624 | - |
01 abr 2024 | 32,4234 | 32,4448 | 31,8283 | 32,4234 | 32,4234 | - |
29 mar 2024 | 32,4491 | 32,5113 | 32,3049 | 32,4491 | 32,4491 | - |
28 mar 2024 | 32,2997 | 32,3531 | 32,2829 | 32,2997 | 32,2997 | - |
27 mar 2024 | 32,2085 | 32,2749 | 32,1900 | 32,2085 | 32,2085 | - |
26 mar 2024 | 32,1678 | 32,1998 | 32,1587 | 32,1678 | 32,1678 | - |
25 mar 2024 | 32,0853 | 32,1593 | 31,8398 | 32,0853 | 32,0853 | - |
22 mar 2024 | 32,1565 | 32,1995 | 31,9170 | 32,1565 | 32,1565 | - |
21 mar 2024 | 32,4175 | 32,4396 | 31,7573 | 32,4175 | 32,4175 | - |
20 mar 2024 | 32,3733 | 32,3913 | 32,3703 | 32,3733 | 32,3733 | - |
19 mar 2024 | 32,3333 | 32,3439 | 32,3173 | 32,3333 | 32,3333 | - |
18 mar 2024 | 32,2877 | 32,3122 | 32,2769 | 32,2877 | 32,2877 | - |
15 mar 2024 | 32,1931 | 32,5758 | 32,0852 | 32,1931 | 32,1931 | - |
14 mar 2024 | 32,1185 | 32,1264 | 32,1006 | 32,1185 | 32,1185 | - |
13 mar 2024 | 32,0938 | 32,9304 | 31,8039 | 32,0938 | 32,0938 | - |
12 mar 2024 | 32,0374 | 32,0626 | 32,0357 | 32,0374 | 32,0374 | - |
11 mar 2024 | 31,9964 | 32,0126 | 31,9736 | 31,9964 | 31,9964 | - |
08 mar 2024 | 31,9332 | 31,9706 | 31,8606 | 31,9332 | 31,9332 | - |
07 mar 2024 | 31,7973 | 31,8472 | 31,7907 | 31,7973 | 31,7973 | - |
06 mar 2024 | 31,6881 | 31,7736 | 31,6714 | 31,6881 | 31,6881 | - |
05 mar 2024 | 31,5713 | 31,6595 | 31,5392 | 31,5713 | 31,5713 | - |
04 mar 2024 | 31,3904 | 31,7057 | 31,2687 | 31,3904 | 31,3904 | - |
01 mar 2024 | 31,2794 | 31,4365 | 31,2421 | 31,2794 | 31,2794 | - |
29 feb 2024 | 31,2088 | 31,2801 | 31,1975 | 31,2088 | 31,2088 | - |
28 feb 2024 | 31,1458 | 31,3867 | 31,0817 | 31,1458 | 31,1458 | - |
27 feb 2024 | 31,1155 | 31,3224 | 31,0957 | 31,1155 | 31,1155 | - |
26 feb 2024 | 31,0931 | 31,1270 | 31,0601 | 31,0931 | 31,0931 | - |
23 feb 2024 | 31,0735 | 31,0911 | 31,0448 | 31,0735 | 31,0735 | - |
22 feb 2024 | 31,0165 | 31,0761 | 30,8869 | 31,0165 | 31,0165 | - |
21 feb 2024 | 30,9049 | 31,0049 | 30,9038 | 30,9049 | 30,9049 | - |
20 feb 2024 | 30,8679 | 30,9234 | 30,8576 | 30,8679 | 30,8679 | - |
19 feb 2024 | 30,8028 | 30,8774 | 30,7959 | 30,8028 | 30,8028 | - |
16 feb 2024 | 30,8150 | 30,8384 | 30,6900 | 30,8150 | 30,8150 | - |
15 feb 2024 | 30,7501 | 30,8610 | 30,7065 | 30,7501 | 30,7501 | - |
14 feb 2024 | 30,7229 | 30,7575 | 30,6993 | 30,7229 | 30,7229 | - |
13 feb 2024 | 30,7129 | 30,7299 | 30,7046 | 30,7129 | 30,7129 | - |
12 feb 2024 | 30,6484 | 30,7080 | 30,6338 | 30,6484 | 30,6484 | - |
09 feb 2024 | 30,6684 | 30,6868 | 30,6346 | 30,6684 | 30,6684 | - |
08 feb 2024 | 30,5915 | 30,6097 | 30,5535 | 30,5915 | 30,5915 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |