Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
03 may 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
02 may 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
30 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
29 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
26 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
25 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
24 abr 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
23 abr 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
22 abr 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
19 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
18 abr 2024 | 33,14 | 33,14 | 33,14 | 33,14 | 33,14 | - |
17 abr 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
16 abr 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
15 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
12 abr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
11 abr 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
10 abr 2024 | 33,98 | 33,98 | 33,98 | 33,98 | 33,98 | - |
09 abr 2024 | 34,56 | 34,56 | 34,56 | 34,56 | 34,56 | - |
08 abr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
05 abr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
04 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
03 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
02 abr 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
28 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
27 mar 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,82 | - |
26 mar 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
25 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
22 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
21 mar 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
20 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
19 mar 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
18 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
15 mar 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
14 mar 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
13 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
12 mar 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | - |
11 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
08 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
07 mar 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
06 mar 2024 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
05 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
04 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
01 mar 2024 | 34,20 | 34,20 | 34,10 | 34,10 | 34,10 | 150 |
29 feb 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
28 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
27 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
26 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
23 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
22 feb 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
21 feb 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
20 feb 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
19 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
16 feb 2024 | 35,09 | 35,09 | 35,09 | 35,09 | 35,09 | - |
15 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
14 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
13 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
12 feb 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
09 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | 115 |
08 feb 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
07 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
06 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
05 feb 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
02 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
01 feb 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
31 ene 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
30 ene 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
29 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
26 ene 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
25 ene 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
24 ene 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
23 ene 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
22 ene 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
19 ene 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | - |
18 ene 2024 | 33,74 | 33,74 | 33,74 | 33,74 | 33,74 | - |
17 ene 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
16 ene 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
15 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
12 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
11 ene 2024 | 33,97 | 34,42 | 33,97 | 34,42 | 34,42 | 2181 |
10 ene 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
09 ene 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
08 ene 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
05 ene 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
04 ene 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 33,19 | - |
03 ene 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
02 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | 35 |
29 dic 2023 | 32,21 | 32,81 | 32,21 | 32,81 | 32,81 | - |
28 dic 2023 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
27 dic 2023 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
22 dic 2023 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
21 dic 2023 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
20 dic 2023 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
19 dic 2023 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
18 dic 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
15 dic 2023 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
14 dic 2023 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
13 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
12 dic 2023 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
11 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |