Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
02 jun 2023 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
01 jun 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
31 may 2023 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
30 may 2023 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
26 may 2023 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
25 may 2023 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
24 may 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
23 may 2023 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
22 may 2023 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
19 may 2023 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
18 may 2023 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
17 may 2023 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
16 may 2023 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
15 may 2023 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
12 may 2023 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
11 may 2023 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
10 may 2023 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
09 may 2023 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
08 may 2023 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
05 may 2023 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
04 may 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
03 may 2023 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
02 may 2023 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
01 may 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
28 abr 2023 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
27 abr 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
26 abr 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
25 abr 2023 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
24 abr 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
21 abr 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
20 abr 2023 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
19 abr 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
18 abr 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
17 abr 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
14 abr 2023 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
13 abr 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
12 abr 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
11 abr 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
10 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
06 abr 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
05 abr 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
04 abr 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
03 abr 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
31 mar 2023 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
30 mar 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
29 mar 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
28 mar 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
27 mar 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
24 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
23 mar 2023 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
22 mar 2023 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
21 mar 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
20 mar 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
17 mar 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
16 mar 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 mar 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
14 mar 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
13 mar 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
10 mar 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
09 mar 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
08 mar 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
07 mar 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
06 mar 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
03 mar 2023 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
02 mar 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
01 mar 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
28 feb 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
27 feb 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
24 feb 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
23 feb 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
22 feb 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
21 feb 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
17 feb 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
16 feb 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
15 feb 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
14 feb 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
13 feb 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
10 feb 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
09 feb 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
08 feb 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
07 feb 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
06 feb 2023 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
03 feb 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
02 feb 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
01 feb 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
31 ene 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
30 ene 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
27 ene 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
26 ene 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
25 ene 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
24 ene 2023 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
23 ene 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
20 ene 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
19 ene 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
18 ene 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
17 ene 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
13 ene 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
12 ene 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
11 ene 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |