Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
30 may 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
29 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
28 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
24 may 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
23 may 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
22 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
21 may 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
20 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
17 may 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
16 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
15 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
14 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
13 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
10 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
09 may 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
08 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
07 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
06 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
03 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
02 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
01 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
30 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
29 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
26 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
25 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
24 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
23 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
22 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
19 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
18 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
17 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
16 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
15 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
12 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
11 abr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
10 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
09 abr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
08 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
05 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
04 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
03 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
02 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
01 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
28 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
27 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
26 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
25 mar 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
22 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
21 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
20 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
19 mar 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
18 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
15 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
14 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
13 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
12 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
11 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
08 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
07 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
06 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
05 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
01 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
29 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
28 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
27 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
23 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
22 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
21 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
20 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
16 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
15 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
14 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
13 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
12 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
09 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
08 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
07 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
06 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
05 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
02 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
01 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
31 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 ene 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
29 ene 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
26 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
25 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
24 ene 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
23 ene 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
22 ene 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
19 ene 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
18 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
17 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
16 ene 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
12 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
11 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
10 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
09 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |