Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
30 may 2024 | 28,75 | 29,00 | 28,75 | 29,00 | 29,00 | 50 |
29 may 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
28 may 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
27 may 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
24 may 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
23 may 2024 | 27,50 | 27,98 | 27,50 | 27,98 | 27,98 | 268 |
22 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
21 may 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
20 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 10 |
17 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
16 may 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
15 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
14 may 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
13 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
10 may 2024 | 28,23 | 28,75 | 28,23 | 28,75 | 28,75 | 100 |
09 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
08 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 330 |
07 may 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
06 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
03 may 2024 | 28,19 | 28,28 | 28,19 | 28,28 | 28,28 | 202 |
02 may 2024 | 27,93 | 28,26 | 27,93 | 28,26 | 28,26 | 200 |
30 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
29 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
26 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
25 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
24 abr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
23 abr 2024 | 27,57 | 27,63 | 27,57 | 27,63 | 27,63 | 20 |
22 abr 2024 | 26,91 | 27,49 | 26,91 | 27,49 | 27,49 | 12 |
19 abr 2024 | 26,13 | 26,65 | 26,13 | 26,50 | 26,50 | 110 |
18 abr 2024 | 26,63 | 26,63 | 26,61 | 26,61 | 26,61 | 80 |
17 abr 2024 | 26,44 | 26,62 | 26,44 | 26,62 | 26,62 | 50 |
16 abr 2024 | 25,23 | 26,30 | 25,23 | 26,26 | 26,26 | 666 |
15 abr 2024 | 25,34 | 25,43 | 25,34 | 25,43 | 25,43 | 210 |
12 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
11 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
10 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
09 abr 2024 | 25,52 | 25,52 | 25,33 | 25,33 | 25,33 | 315 |
08 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
05 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
04 abr 2024 | 24,56 | 25,21 | 24,56 | 25,21 | 25,21 | 70 |
03 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
02 abr 2024 | 24,99 | 24,99 | 24,56 | 24,56 | 24,56 | 50 |
28 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
27 mar 2024 | 24,62 | 24,63 | 24,62 | 24,63 | 24,63 | 21 |
26 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
25 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | 87 |
22 mar 2024 | 24,60 | 24,75 | 24,60 | 24,75 | 24,75 | 60 |
21 mar 2024 | 24,99 | 24,99 | 24,78 | 24,78 | 24,78 | 251 |
20 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
19 mar 2024 | 25,15 | 25,24 | 25,15 | 25,24 | 25,24 | 150 |
18 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
15 mar 2024 | 25,10 | 25,10 | 24,96 | 24,96 | 24,96 | 295 |
14 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
13 mar 2024 | 25,53 | 25,53 | 25,22 | 25,22 | 25,22 | 165 |
12 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
11 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
08 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
07 mar 2024 | 25,00 | 25,74 | 25,00 | 25,74 | 25,74 | 180 |
06 mar 2024 | 25,60 | 25,60 | 25,26 | 25,26 | 25,26 | 200 |
05 mar 2024 | 24,79 | 25,60 | 24,79 | 25,60 | 25,60 | 300 |
04 mar 2024 | 25,84 | 25,84 | 24,49 | 24,49 | 24,49 | 80 |
01 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
29 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
28 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
27 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
26 feb 2024 | 25,67 | 26,01 | 25,67 | 26,01 | 26,01 | 40 |
23 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
22 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
21 feb 2024 | 25,73 | 26,05 | 25,73 | 26,05 | 26,05 | 10 |
20 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
19 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
16 feb 2024 | 26,42 | 26,42 | 26,37 | 26,37 | 26,37 | 1 |
15 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
14 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
13 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
12 feb 2024 | 25,28 | 25,71 | 25,28 | 25,71 | 25,71 | 77 |
09 feb 2024 | 25,27 | 25,32 | 25,27 | 25,32 | 25,32 | 100 |
08 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
07 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
06 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
05 feb 2024 | 25,26 | 25,45 | 25,26 | 25,45 | 25,45 | 200 |
02 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
01 feb 2024 | 25,93 | 25,93 | 25,80 | 25,83 | 25,83 | 201 |
31 ene 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
30 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
29 ene 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
26 ene 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
25 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
24 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
23 ene 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
22 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
19 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
18 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
17 ene 2024 | 26,28 | 26,28 | 26,18 | 26,18 | 26,18 | 4 |
16 ene 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
15 ene 2024 | 27,77 | 27,77 | 26,90 | 26,90 | 26,90 | 4 |
12 ene 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
11 ene 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
10 ene 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |