Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
04 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
03 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
31 may 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
30 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
29 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
28 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
24 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
23 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
22 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
21 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
20 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
17 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
16 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
15 may 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
14 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
13 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
10 may 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
09 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
08 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
07 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
06 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
03 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
02 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
01 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
30 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
29 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
26 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
25 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
24 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
23 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
22 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
19 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
18 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
17 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
16 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
15 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
11 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
10 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
09 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
08 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
05 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
04 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
03 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
02 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
01 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
28 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
27 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
26 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
21 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
20 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
19 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
18 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
15 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
14 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
13 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
12 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
11 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
08 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
07 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
06 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
05 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
04 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
01 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
29 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
28 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
27 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
26 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
23 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
22 feb 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
21 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
20 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
16 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
15 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
14 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
12 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
09 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
08 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
07 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
06 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
05 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
02 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
01 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
31 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
30 ene 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
29 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
26 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
25 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
24 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
23 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
22 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
19 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
18 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
17 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
16 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
12 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |