Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
03 jun 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
31 may 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
30 may 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
29 may 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
28 may 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
24 may 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
23 may 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | - |
22 may 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
21 may 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
20 may 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
17 may 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
16 may 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
15 may 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
14 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | - |
13 may 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
10 may 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
09 may 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
08 may 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
07 may 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
06 may 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
03 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
02 may 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
01 may 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
30 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
29 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | - |
26 abr 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
25 abr 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
24 abr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
23 abr 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
22 abr 2024 | 32,61 | 32,61 | 32,61 | 32,61 | 32,61 | - |
19 abr 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
18 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
17 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | - |
16 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
15 abr 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
12 abr 2024 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
11 abr 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
10 abr 2024 | 33,48 | 33,48 | 33,48 | 33,48 | 33,48 | - |
09 abr 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
08 abr 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
05 abr 2024 | 33,97 | 33,97 | 33,97 | 33,97 | 33,97 | - |
04 abr 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
03 abr 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
02 abr 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
01 abr 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
28 mar 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
27 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
26 mar 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | - |
25 mar 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
22 mar 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
21 mar 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
20 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
19 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
18 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
15 mar 2024 | 34,02 | 34,02 | 34,02 | 34,02 | 34,02 | - |
14 mar 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
13 mar 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
12 mar 2024 | 34,47 | 34,47 | 34,47 | 34,47 | 34,47 | - |
11 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | - |
08 mar 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | - |
07 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
06 mar 2024 | 34,15 | 34,15 | 34,15 | 34,15 | 34,15 | - |
05 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
04 mar 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
01 mar 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
29 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
28 feb 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | - |
27 feb 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
26 feb 2024 | 34,14 | 34,14 | 34,14 | 34,14 | 34,14 | - |
23 feb 2024 | 34,19 | 34,19 | 34,19 | 34,19 | 34,19 | - |
22 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
21 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
20 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
16 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
15 feb 2024 | 33,69 | 33,69 | 33,69 | 33,69 | 33,69 | - |
14 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
13 feb 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
12 feb 2024 | 33,50 | 33,50 | 33,50 | 33,50 | 33,50 | - |
09 feb 2024 | 33,78 | 33,78 | 33,78 | 33,78 | 33,78 | - |
08 feb 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
07 feb 2024 | 33,24 | 33,24 | 33,24 | 33,24 | 33,24 | - |
06 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
05 feb 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
02 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
01 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
31 ene 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
30 ene 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
29 ene 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
26 ene 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
25 ene 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
24 ene 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
23 ene 2024 | 32,69 | 32,69 | 32,69 | 32,69 | 32,69 | - |
22 ene 2024 | 32,81 | 32,81 | 32,81 | 32,81 | 32,81 | - |
19 ene 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
18 ene 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
17 ene 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
16 ene 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
12 ene 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
11 ene 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |