Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
25 jul 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
24 jul 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
23 jul 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
22 jul 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
19 jul 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
18 jul 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
17 jul 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
16 jul 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
15 jul 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
12 jul 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
11 jul 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
10 jul 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
09 jul 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
08 jul 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
05 jul 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
03 jul 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
02 jul 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
01 jul 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
28 jun 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
27 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
26 jun 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
25 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
24 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
21 jun 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
20 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
18 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
17 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
14 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
13 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
12 jun 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
11 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
10 jun 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
07 jun 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
06 jun 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
05 jun 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
04 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
03 jun 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
31 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
30 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
29 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
28 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
24 may 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
23 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
22 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
21 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
20 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
17 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
16 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
15 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
14 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
13 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
10 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
09 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
08 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
07 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
06 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
03 may 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
02 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
01 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
30 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
29 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
26 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
25 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
24 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
23 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
22 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
19 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
18 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
17 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
16 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
15 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
12 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
11 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
10 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
09 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
08 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
05 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
04 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
03 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
02 abr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
01 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
28 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
27 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
26 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
25 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
22 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
21 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
20 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
19 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
18 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
15 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
14 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
13 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
12 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
11 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
08 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
07 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
06 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
05 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |