Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
15 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
14 may 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
13 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
10 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
09 may 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
08 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
07 may 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
06 may 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
03 may 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
02 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
01 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
30 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
29 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
26 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
25 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
24 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
23 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
22 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
19 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
18 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
17 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
16 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
15 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
12 abr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
11 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
10 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
09 abr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
08 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
05 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
04 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
03 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
02 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
01 abr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
28 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
27 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
26 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
25 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
22 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
21 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
20 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
19 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
18 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
15 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
14 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
13 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
12 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
11 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
08 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
07 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
06 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
05 mar 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
04 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
01 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
29 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
28 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
27 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
26 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
23 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
22 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
21 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
20 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
16 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
15 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
14 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
12 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
09 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
08 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
07 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
06 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
05 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
02 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
01 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
31 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
30 ene 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
29 ene 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
26 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
25 ene 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
24 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
23 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
22 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
19 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
18 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
17 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
16 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
12 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
11 ene 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
10 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
09 ene 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
08 ene 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
05 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
04 ene 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
03 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
02 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
29 dic 2023 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
28 dic 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
27 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
26 dic 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |