Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
03 jun 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
31 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
30 may 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
29 may 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
28 may 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
24 may 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
23 may 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
22 may 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
21 may 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
20 may 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
17 may 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
16 may 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
15 may 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
14 may 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
13 may 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
10 may 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
09 may 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
08 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
07 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
06 may 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
03 may 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
02 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
01 may 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
30 abr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
29 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
26 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
25 abr 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
24 abr 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
23 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
22 abr 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
19 abr 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
18 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
17 abr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
16 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
15 abr 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
12 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
11 abr 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
10 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
09 abr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
08 abr 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
05 abr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
04 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
03 abr 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
02 abr 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
01 abr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
28 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
27 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
26 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
25 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
22 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
21 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
20 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
19 mar 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
18 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
15 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
14 mar 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
13 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
12 mar 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
11 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
08 mar 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
07 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
06 mar 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
05 mar 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
04 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
01 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
29 feb 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
28 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
27 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
26 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
23 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
22 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
21 feb 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
20 feb 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
16 feb 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
15 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
14 feb 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
13 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
12 feb 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
09 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
08 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
07 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
06 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
05 feb 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
02 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
01 feb 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
31 ene 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
30 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
29 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
26 ene 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
25 ene 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
24 ene 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
23 ene 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
22 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
19 ene 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
18 ene 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 35,01 | - |
17 ene 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
16 ene 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
12 ene 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
11 ene 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |