Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
06 dic 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
05 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
04 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
01 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
30 nov 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
29 nov 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
28 nov 2023 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
27 nov 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
24 nov 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
22 nov 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
21 nov 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
20 nov 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
17 nov 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
16 nov 2023 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
15 nov 2023 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
14 nov 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
13 nov 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
10 nov 2023 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
09 nov 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
08 nov 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
07 nov 2023 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
06 nov 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
03 nov 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
02 nov 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
01 nov 2023 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
31 oct 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
30 oct 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
27 oct 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
26 oct 2023 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
25 oct 2023 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
24 oct 2023 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
23 oct 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
20 oct 2023 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
19 oct 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
18 oct 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
17 oct 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
16 oct 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
13 oct 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
12 oct 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
11 oct 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
10 oct 2023 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
09 oct 2023 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
06 oct 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
05 oct 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
04 oct 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
03 oct 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
02 oct 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
29 sept 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
28 sept 2023 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
27 sept 2023 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
26 sept 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
25 sept 2023 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
22 sept 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
21 sept 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
20 sept 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
19 sept 2023 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
18 sept 2023 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
15 sept 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
14 sept 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
13 sept 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
12 sept 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
11 sept 2023 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
08 sept 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
07 sept 2023 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
06 sept 2023 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
05 sept 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
01 sept 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
31 ago 2023 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
30 ago 2023 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
29 ago 2023 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
28 ago 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
25 ago 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
24 ago 2023 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
23 ago 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
22 ago 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
21 ago 2023 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
18 ago 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
17 ago 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
16 ago 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 ago 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
14 ago 2023 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
11 ago 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
10 ago 2023 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
09 ago 2023 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
08 ago 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
07 ago 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
04 ago 2023 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
03 ago 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
02 ago 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
01 ago 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
31 jul 2023 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
28 jul 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
27 jul 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
26 jul 2023 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
25 jul 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
24 jul 2023 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
21 jul 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
20 jul 2023 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |