Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
26 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
25 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
24 jun 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
21 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
20 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
17 jun 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
14 jun 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
13 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
12 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
11 jun 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
10 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
07 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
06 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
05 jun 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
04 jun 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
30 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
29 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
28 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
23 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
22 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
21 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
20 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
17 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
16 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
15 may 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
14 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
13 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
10 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
09 may 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
08 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
07 may 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
02 may 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
30 abr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
29 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
26 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
25 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
24 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
23 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
22 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
19 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
18 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
17 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
16 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
15 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
12 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
11 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
10 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
09 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
08 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
05 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
04 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
03 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
02 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
28 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
27 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
26 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
25 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
22 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
21 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
20 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
19 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
14 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
13 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
12 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
11 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
08 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
07 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
06 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
05 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
04 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
01 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
29 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
28 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
27 feb 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
26 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
23 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
22 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
21 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
20 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
15 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
14 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
13 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
12 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
09 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
08 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
07 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |