Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
15 may 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
14 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
13 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
10 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
06 may 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
03 may 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
02 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
30 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
29 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
26 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
25 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
24 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
23 abr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
22 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
19 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
18 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
17 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
16 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
15 abr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
12 abr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
11 abr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
10 abr 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
09 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
08 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
05 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
04 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
03 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
02 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
28 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
27 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
26 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
25 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
22 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
21 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
20 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
19 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
18 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
15 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
14 mar 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
13 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
12 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
11 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
08 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
07 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
06 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
05 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
04 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
01 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
29 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
28 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
27 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
26 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
23 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
22 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
21 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
20 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
19 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
16 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
14 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
13 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
12 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
09 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
08 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
07 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
06 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
05 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
02 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
01 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
31 ene 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
30 ene 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
29 ene 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
26 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
25 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
24 ene 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
23 ene 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
22 ene 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
19 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
18 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
17 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
16 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
15 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
12 ene 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
11 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
10 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
09 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
08 ene 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
05 ene 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
04 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
03 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
02 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
29 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
28 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
27 dic 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
22 dic 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |