Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
02 jul 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
01 jul 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
28 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
27 jun 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
26 jun 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
25 jun 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
24 jun 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
21 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
20 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
18 jun 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
17 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
14 jun 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
13 jun 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
12 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
11 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
10 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
07 jun 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
06 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
05 jun 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
04 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
03 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
31 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
30 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
29 may 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
28 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
24 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
23 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
22 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
21 may 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
20 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
17 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
16 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
15 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
14 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
13 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
10 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
09 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
08 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
07 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
06 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
03 may 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
02 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
01 may 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
30 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
29 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
26 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
25 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
24 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
23 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
22 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
19 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
18 abr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
17 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
16 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
15 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
12 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
11 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
10 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
09 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
08 abr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
05 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
04 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
03 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
02 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
01 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
28 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
27 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
26 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
25 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
22 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
21 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
20 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
19 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
18 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
15 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
14 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
13 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
12 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
11 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
08 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
07 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
06 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
05 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
04 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
01 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
29 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
28 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
27 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
26 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
23 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
22 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
21 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
20 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
16 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
15 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
14 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
13 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
12 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
09 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |