Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
01 may 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
30 abr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
29 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
26 abr 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
25 abr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
24 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
23 abr 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
22 abr 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
19 abr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
18 abr 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | - |
17 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
16 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
15 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
12 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
11 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
10 abr 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
09 abr 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
08 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
05 abr 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
04 abr 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
03 abr 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
02 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
01 abr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
28 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
27 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
26 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
25 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
22 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
21 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
20 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
19 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
18 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
15 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
14 mar 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
13 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
12 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
11 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
08 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
07 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
06 mar 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
05 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
04 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
01 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
29 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
28 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
27 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
26 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
23 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
22 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
21 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
20 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
16 feb 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
15 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
14 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
13 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
12 feb 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
09 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
08 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
07 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
06 feb 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
05 feb 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
02 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
01 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
31 ene 2024 | 35,16 | 35,16 | 35,16 | 35,16 | 35,16 | - |
30 ene 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
29 ene 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
26 ene 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
25 ene 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
24 ene 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
23 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
22 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
19 ene 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
18 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
17 ene 2024 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
16 ene 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
12 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
11 ene 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
10 ene 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
09 ene 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
08 ene 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
05 ene 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
04 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
03 ene 2024 | 34,41 | 34,41 | 34,41 | 34,41 | 34,41 | - |
02 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
29 dic 2023 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
28 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
27 dic 2023 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
26 dic 2023 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
22 dic 2023 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
21 dic 2023 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
20 dic 2023 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
19 dic 2023 | 35,78 | 35,78 | 35,78 | 35,78 | 35,78 | - |
18 dic 2023 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
15 dic 2023 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
14 dic 2023 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
13 dic 2023 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
12 dic 2023 | 33,63 | 33,63 | 33,63 | 33,63 | 33,63 | - |
11 dic 2023 | 33,45 | 33,45 | 33,45 | 33,45 | 33,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |