Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
31 may 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
30 may 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
29 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
28 may 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
24 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
23 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
22 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
21 may 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
20 may 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
17 may 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
16 may 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
15 may 2024 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
14 may 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
13 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
10 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
09 may 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
08 may 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
07 may 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
06 may 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
03 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
02 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
01 may 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
30 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
29 abr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
26 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
25 abr 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
24 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
23 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
22 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
18 abr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
17 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
16 abr 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
15 abr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
12 abr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
11 abr 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
10 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
09 abr 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
08 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
05 abr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
04 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
03 abr 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
02 abr 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
01 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
28 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
27 mar 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
26 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
25 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
22 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
21 mar 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
20 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
19 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
18 mar 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
15 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
14 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
13 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
12 mar 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
11 mar 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
08 mar 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
07 mar 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
06 mar 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
05 mar 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
04 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
01 mar 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
29 feb 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
28 feb 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
27 feb 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
26 feb 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
23 feb 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
22 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
21 feb 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
20 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
16 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
15 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
14 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
13 feb 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
12 feb 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
09 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
08 feb 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
07 feb 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
06 feb 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
05 feb 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
02 feb 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
01 feb 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
31 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
30 ene 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
29 ene 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
26 ene 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
25 ene 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
24 ene 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
23 ene 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
22 ene 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
19 ene 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
18 ene 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
17 ene 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
16 ene 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
12 ene 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
11 ene 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |