Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
26 sept 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
25 sept 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
24 sept 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
23 sept 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
20 sept 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
19 sept 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
18 sept 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
17 sept 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
16 sept 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
13 sept 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
12 sept 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
11 sept 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
10 sept 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
09 sept 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
06 sept 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
05 sept 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
04 sept 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
03 sept 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
30 ago 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
29 ago 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
28 ago 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
27 ago 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
26 ago 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
23 ago 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
22 ago 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
21 ago 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
20 ago 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
19 ago 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
16 ago 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
15 ago 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
14 ago 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
13 ago 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
12 ago 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
09 ago 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
08 ago 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
07 ago 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
06 ago 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
05 ago 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
02 ago 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
01 ago 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
31 jul 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
30 jul 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
29 jul 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
26 jul 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
25 jul 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
24 jul 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
23 jul 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
22 jul 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
19 jul 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
18 jul 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
17 jul 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
16 jul 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
15 jul 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
12 jul 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
11 jul 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
10 jul 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
09 jul 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
08 jul 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
05 jul 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
03 jul 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
02 jul 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
01 jul 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
28 jun 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
27 jun 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
26 jun 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
25 jun 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
24 jun 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
21 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
20 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
18 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
17 jun 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
14 jun 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
13 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
12 jun 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
11 jun 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
10 jun 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
07 jun 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
06 jun 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
05 jun 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
04 jun 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
03 jun 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
31 may 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
30 may 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
29 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
28 may 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
24 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
23 may 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
22 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
21 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
20 may 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
17 may 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 may 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
15 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
14 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
13 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
10 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
09 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
08 may 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
07 may 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |