Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
19 jun 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
18 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
17 jun 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
14 jun 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
13 jun 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
12 jun 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
11 jun 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
07 jun 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
06 jun 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
05 jun 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
04 jun 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
03 jun 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
31 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
30 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
29 may 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
28 may 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
27 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
24 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
23 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
22 may 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
21 may 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
20 may 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
17 may 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
16 may 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
13 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
10 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
09 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
08 may 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
07 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
06 may 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
03 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
02 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
30 abr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
29 abr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
26 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
25 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
24 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
23 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
22 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
19 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
18 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
17 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
16 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
15 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
12 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
11 abr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
10 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
09 abr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
08 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
03 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
02 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
01 abr 2024 | - | - | - | - | - | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
27 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
26 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
25 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
22 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
21 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
20 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
19 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
18 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
15 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
14 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
13 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
12 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
11 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
08 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
07 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
06 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
05 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
04 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
01 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
29 feb 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
27 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
26 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
23 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
22 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
21 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
20 feb 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
19 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
16 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
15 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
05 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
02 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
01 feb 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
31 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
30 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
29 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
26 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
25 ene 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
24 ene 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
23 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
22 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
19 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
18 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |