Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
24 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
21 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
20 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
18 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
17 jun 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
14 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
13 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
12 jun 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
11 jun 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
10 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
07 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
06 jun 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
05 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
04 jun 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
03 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
31 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
30 may 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
29 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
28 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
24 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
23 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
22 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
21 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
20 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
17 may 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
16 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
15 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
13 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
10 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
09 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
08 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
07 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
06 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
03 may 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
02 may 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
01 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
30 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
29 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
26 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
25 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
24 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
23 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
22 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
19 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
18 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
17 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
16 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
15 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
12 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
11 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
10 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
09 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
08 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
05 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
04 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
03 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
02 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
01 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
28 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
27 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
26 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
25 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
22 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
21 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
20 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
19 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
18 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
15 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
14 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
13 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
11 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
08 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
07 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
06 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
05 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
04 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
01 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
29 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
28 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
27 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
26 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
23 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
22 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
21 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
20 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
16 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
15 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
14 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
13 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
12 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
09 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
08 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
07 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
06 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
05 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
02 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
01 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |