Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
22 may 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
21 may 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
20 may 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
17 may 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
16 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
15 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
14 may 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
13 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
10 may 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
09 may 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
08 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
07 may 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
06 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
03 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
02 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
01 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
30 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
29 abr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
26 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
25 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
24 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
23 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
22 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
19 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
18 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
17 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
16 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
15 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
12 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
11 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
10 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
09 abr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
08 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
05 abr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
04 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
03 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
02 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
01 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
28 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
27 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
26 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
25 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
22 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
21 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
20 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
19 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
18 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
15 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
14 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
13 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
12 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
11 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
08 mar 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
07 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
06 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
05 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
04 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
01 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
29 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
28 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
27 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
26 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
23 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
21 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
20 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
16 feb 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
15 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
14 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
13 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
12 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
09 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
08 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
07 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
06 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
05 feb 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
02 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
01 feb 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
31 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
30 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
29 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
26 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
25 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
24 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
23 ene 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
22 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
19 ene 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
18 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
17 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
16 ene 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
12 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
11 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
10 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
09 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
08 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
05 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
04 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
03 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
02 ene 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |