Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
01 jul 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
28 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
27 jun 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
26 jun 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
25 jun 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
24 jun 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
21 jun 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
20 jun 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
18 jun 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
17 jun 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
14 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
13 jun 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
12 jun 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
11 jun 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
10 jun 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
07 jun 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
06 jun 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
05 jun 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
04 jun 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
03 jun 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
31 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
30 may 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
29 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
28 may 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
24 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
23 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
22 may 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
21 may 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
20 may 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
17 may 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
16 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
15 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
14 may 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
13 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
10 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
09 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
08 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
07 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
06 may 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
03 may 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
02 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
01 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
30 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
29 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
26 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
25 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
24 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
23 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
22 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
19 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
18 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
17 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
16 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
15 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
12 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
11 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
10 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
09 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
08 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
05 abr 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
04 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
03 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
02 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
01 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
28 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
27 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
26 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
25 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
22 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
21 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
20 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
19 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
15 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
14 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
13 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
12 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
11 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
08 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
07 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
06 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
05 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
04 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
01 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
29 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
28 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
27 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
26 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
23 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
22 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
21 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
20 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
16 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
15 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
14 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
13 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
12 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
09 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |