Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
21 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
20 may 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
17 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
16 may 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
15 may 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
14 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
13 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
10 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
09 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
08 may 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
07 may 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
06 may 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
03 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
02 may 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
01 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
30 abr 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
29 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
26 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
25 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
24 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
23 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
22 abr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
19 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
18 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
17 abr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
16 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
15 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
12 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
11 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
10 abr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
09 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
08 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
05 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
04 abr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
03 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
02 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
01 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
28 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
27 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
26 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
25 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
22 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
21 mar 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
20 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
19 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
18 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
15 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
14 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
13 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
12 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
11 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
08 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
07 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
06 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
05 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
04 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
01 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
29 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
28 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
26 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
23 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
21 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
20 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
16 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
15 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
14 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
13 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
12 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
09 feb 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
08 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
07 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
06 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
05 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
02 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
01 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
31 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
30 ene 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
29 ene 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
26 ene 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
25 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
24 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
23 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
22 ene 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
19 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
18 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
17 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
16 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
12 ene 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
11 ene 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
10 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
09 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
08 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
05 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
04 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
03 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
02 ene 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |