Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24,00 | 24,00 | 22,81 | 23,40 | 23,40 | 92.052 |
13 jun 2024 | 24,38 | 24,77 | 23,80 | 24,49 | 24,49 | 23.759 |
12 jun 2024 | 23,23 | 24,87 | 23,23 | 24,17 | 24,17 | 60.018 |
11 jun 2024 | 23,65 | 24,11 | 23,31 | 24,10 | 24,10 | 91.850 |
10 jun 2024 | 24,58 | 24,68 | 23,69 | 24,59 | 24,59 | 35.987 |
07 jun 2024 | 24,14 | 25,04 | 24,07 | 24,52 | 24,52 | 48.673 |
06 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
05 jun 2024 | 25,31 | 25,48 | 24,50 | 24,94 | 24,94 | 68.323 |
04 jun 2024 | 26,37 | 26,59 | 26,02 | 26,29 | 26,29 | 39.173 |
03 jun 2024 | 26,39 | 26,42 | 26,05 | 26,17 | 26,17 | 37.040 |
31 may 2024 | 26,53 | 26,63 | 26,00 | 26,63 | 26,63 | 79.473 |
30 may 2024 | 26,12 | 26,72 | 26,12 | 26,53 | 26,53 | 42.404 |
29 may 2024 | 26,34 | 26,67 | 25,95 | 26,36 | 26,36 | 75.837 |
28 may 2024 | 26,96 | 27,00 | 26,51 | 26,82 | 26,82 | 72.071 |
24 may 2024 | 26,80 | 27,96 | 26,04 | 26,70 | 26,70 | 229.693 |
23 may 2024 | 27,45 | 28,94 | 26,85 | 27,36 | 27,36 | 177.532 |
22 may 2024 | 29,23 | 30,04 | 29,23 | 29,89 | 29,89 | 122.851 |
21 may 2024 | 29,27 | 29,65 | 28,68 | 29,22 | 29,22 | 67.648 |
20 may 2024 | 30,03 | 30,03 | 29,47 | 29,75 | 29,75 | 32.604 |
17 may 2024 | 29,87 | 30,14 | 29,43 | 29,74 | 29,74 | 39.435 |
16 may 2024 | 30,65 | 30,69 | 30,20 | 30,56 | 30,56 | 39.101 |
15 may 2024 | 31,69 | 31,69 | 30,31 | 30,99 | 30,99 | 66.597 |
14 may 2024 | 30,17 | 31,51 | 29,77 | 30,22 | 30,22 | 116.593 |
13 may 2024 | 29,55 | 30,27 | 29,55 | 29,96 | 29,96 | 60.355 |
10 may 2024 | 29,30 | 30,54 | 29,13 | 30,03 | 30,03 | 152.944 |
09 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
08 may 2024 | 27,66 | 28,63 | 27,63 | 28,14 | 28,14 | 428.531 |
07 may 2024 | 25,76 | 28,85 | 25,76 | 28,28 | 28,28 | 103.666 |
03 may 2024 | 26,10 | 27,59 | 26,10 | 27,10 | 27,10 | 29.983 |
02 may 2024 | 28,27 | 27,85 | 27,67 | 27,67 | 27,67 | 80.074 |
01 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
30 abr 2024 | 27,42 | 28,21 | 25,55 | 27,89 | 27,89 | 74.087 |
29 abr 2024 | 26,10 | 27,15 | 26,10 | 27,15 | 27,15 | 111.139 |
26 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
25 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
24 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
23 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
22 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
19 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
18 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
17 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
16 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
15 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
12 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
11 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
10 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
09 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
08 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
05 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
04 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
03 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
02 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
28 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
27 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
26 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
25 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
22 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
21 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
20 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
19 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
18 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
15 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
14 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
13 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
12 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
11 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
08 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
07 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
06 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
05 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
04 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
01 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
29 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
28 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
27 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
26 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
23 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
22 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
21 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
20 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
19 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
16 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
15 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
14 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
13 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
12 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
09 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
08 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
07 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
06 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
05 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
02 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
01 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
31 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
30 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
29 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
26 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
25 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
24 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
23 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |