Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
02 jul 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
01 jul 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
28 jun 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
27 jun 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
26 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
25 jun 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
24 jun 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
21 jun 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
20 jun 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
17 jun 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
13 jun 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
12 jun 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
11 jun 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
07 jun 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
06 jun 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
05 jun 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
04 jun 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
03 jun 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
31 may 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
30 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
29 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
28 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
23 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
22 may 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
21 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
20 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
17 may 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
16 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
15 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
14 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
13 may 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
10 may 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
09 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
08 may 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
07 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
06 may 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
03 may 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
02 may 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
30 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
29 abr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
26 abr 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
25 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
24 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
23 abr 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
22 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
19 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
18 abr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
17 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
16 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
15 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
12 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
11 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
10 abr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
09 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
08 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
03 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
02 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
27 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
26 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
25 mar 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
22 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
21 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
20 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
19 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
18 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
15 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
14 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
13 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
12 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
11 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
08 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
07 mar 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
06 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
05 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
04 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
01 mar 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
29 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
27 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
26 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
23 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
22 feb 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
21 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
20 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
15 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
05 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
02 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
01 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |