Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
26 sept 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
25 sept 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
24 sept 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
23 sept 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
20 sept 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
19 sept 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
18 sept 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
17 sept 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
16 sept 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
13 sept 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
12 sept 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
11 sept 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
10 sept 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
09 sept 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
06 sept 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
05 sept 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
04 sept 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
03 sept 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
02 sept 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
30 ago 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
29 ago 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
28 ago 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
27 ago 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
26 ago 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
23 ago 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
22 ago 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
21 ago 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
20 ago 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
19 ago 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
16 ago 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
15 ago 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
14 ago 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
13 ago 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
12 ago 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
09 ago 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
08 ago 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
07 ago 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
06 ago 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
05 ago 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
02 ago 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
01 ago 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
31 jul 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
30 jul 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
29 jul 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
26 jul 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
25 jul 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
24 jul 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
23 jul 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
22 jul 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 jul 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
18 jul 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
17 jul 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
16 jul 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
15 jul 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
12 jul 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
11 jul 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
10 jul 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
09 jul 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
08 jul 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
05 jul 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
04 jul 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
03 jul 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
02 jul 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
01 jul 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
28 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
27 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
26 jun 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
25 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
24 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
21 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
20 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
18 jun 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
17 jun 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
14 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
13 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
12 jun 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
11 jun 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
10 jun 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
07 jun 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
06 jun 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
05 jun 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
04 jun 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
03 jun 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
31 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
30 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
29 may 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
28 may 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
27 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
24 may 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
23 may 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
22 may 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
21 may 2024 | 32,32 | 33,41 | 32,32 | 33,41 | 33,41 | 31 |
20 may 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
17 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
16 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
15 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
14 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
13 may 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |