Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | - | - | - | - | - | - |
10 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
07 jun 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
06 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
05 jun 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
04 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
03 jun 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
31 may 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
30 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
29 may 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
28 may 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
24 may 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
23 may 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
22 may 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
21 may 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
20 may 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
17 may 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
16 may 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
15 may 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
14 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
13 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
10 may 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
09 may 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
08 may 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
07 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
06 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
03 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
02 may 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
01 may 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
30 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
29 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
26 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
25 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
24 abr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
23 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
22 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
19 abr 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
18 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
17 abr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
16 abr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
15 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
12 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
11 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
10 abr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
09 abr 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
08 abr 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
05 abr 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
04 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
03 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
02 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
01 abr 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
28 mar 2024 | 31,82 | 31,82 | 31,82 | 31,82 | 31,82 | - |
27 mar 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
26 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
25 mar 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
22 mar 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
21 mar 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
20 mar 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
19 mar 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
18 mar 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
15 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
14 mar 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
13 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
12 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
11 mar 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
08 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
07 mar 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
06 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
05 mar 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
04 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
01 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
29 feb 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
28 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
27 feb 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
26 feb 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
23 feb 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
22 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
21 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
20 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
16 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
15 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
14 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
13 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
12 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
09 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
08 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
07 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
06 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
05 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
02 feb 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
01 feb 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
31 ene 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
30 ene 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
29 ene 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
26 ene 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
25 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
24 ene 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
23 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
22 ene 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
19 ene 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |