Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
25 jul 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
24 jul 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
23 jul 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
22 jul 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
19 jul 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
18 jul 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
17 jul 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
16 jul 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
15 jul 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
12 jul 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
11 jul 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
10 jul 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
09 jul 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
08 jul 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
05 jul 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
03 jul 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
02 jul 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
01 jul 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
28 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
27 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
26 jun 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
25 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
24 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
21 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
20 jun 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
18 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
17 jun 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
14 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
13 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
12 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
11 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
10 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
07 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
06 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
05 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
04 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
03 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
31 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
30 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
29 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
28 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
24 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
23 may 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
22 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
21 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
20 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
17 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
16 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
15 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
14 may 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
13 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
10 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
09 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
08 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
07 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
06 may 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
03 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
02 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
01 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
30 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
29 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
26 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
25 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
24 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
23 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
22 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
19 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
18 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
17 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
16 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
15 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
12 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
11 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
10 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
09 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
08 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
05 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
04 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
03 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
02 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
01 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
28 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
27 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
26 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
25 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
22 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
21 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
20 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
19 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
18 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
15 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
14 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
13 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
12 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
11 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
08 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
07 mar 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
06 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
05 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |