Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
14 jun 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
13 jun 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
12 jun 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
11 jun 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
10 jun 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
07 jun 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
06 jun 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
05 jun 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
04 jun 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
03 jun 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
31 may 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
30 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
29 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
28 may 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
27 may 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
24 may 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
23 may 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
22 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
21 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
20 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
17 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
16 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
15 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
14 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
13 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
10 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
09 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
08 may 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
07 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
06 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
03 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
02 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
30 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
29 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
26 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
25 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
24 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
23 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
22 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
19 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
18 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
17 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
16 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
15 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
12 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
11 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
10 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
09 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
08 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
05 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
04 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
03 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
02 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
28 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
27 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
26 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
25 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
22 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
21 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
20 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
19 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
18 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
14 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
13 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
12 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
11 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
08 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
07 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
06 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
05 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
04 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
28 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
27 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
23 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
21 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
20 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
19 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
16 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
15 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
14 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
09 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
08 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
07 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
06 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
05 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
02 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
01 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
31 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
30 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
29 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
26 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
25 ene 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |