Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
27 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
26 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
25 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
24 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
21 jun 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
20 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
18 jun 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
17 jun 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
14 jun 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
13 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
12 jun 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
11 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
10 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
07 jun 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
06 jun 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
05 jun 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
04 jun 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
03 jun 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
31 may 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
30 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
29 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
28 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
24 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
23 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
22 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
21 may 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
20 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
17 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
16 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
15 may 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
14 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
13 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
10 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
09 may 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
08 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
07 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
06 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
03 may 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
02 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
01 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
30 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
29 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
26 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
25 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
24 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
23 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
22 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
19 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
18 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
17 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
16 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
15 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
12 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
11 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
10 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
09 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
08 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
05 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
04 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
03 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
02 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
01 abr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
28 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
27 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
26 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
25 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
22 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
21 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
20 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
19 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
18 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
15 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
14 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
13 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
12 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
11 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
08 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
07 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
06 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
05 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
04 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
01 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
29 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
28 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
27 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
26 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
23 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
22 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
21 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
20 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
15 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
14 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
13 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
12 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
09 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
08 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
07 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
06 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |