Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
28 sept 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
27 sept 2023 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
26 sept 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
25 sept 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
22 sept 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
21 sept 2023 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
20 sept 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
19 sept 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
18 sept 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
15 sept 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
14 sept 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
13 sept 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
12 sept 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
11 sept 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
08 sept 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
07 sept 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
06 sept 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
05 sept 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
01 sept 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
31 ago 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
30 ago 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
29 ago 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
28 ago 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
25 ago 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
24 ago 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
23 ago 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
22 ago 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
21 ago 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
18 ago 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
17 ago 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
16 ago 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
15 ago 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
14 ago 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
11 ago 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
10 ago 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
09 ago 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
08 ago 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
07 ago 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
04 ago 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
03 ago 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
02 ago 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
01 ago 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
31 jul 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
28 jul 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
27 jul 2023 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
26 jul 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
25 jul 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
24 jul 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
21 jul 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
20 jul 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
19 jul 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
18 jul 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
17 jul 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
14 jul 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
13 jul 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
12 jul 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
11 jul 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
10 jul 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
07 jul 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
06 jul 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
05 jul 2023 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
03 jul 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
30 jun 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
29 jun 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
28 jun 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
27 jun 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 jun 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
23 jun 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
22 jun 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
21 jun 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
20 jun 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
16 jun 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
15 jun 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
14 jun 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
13 jun 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
12 jun 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
09 jun 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 jun 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
07 jun 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
06 jun 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
05 jun 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
02 jun 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
01 jun 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
31 may 2023 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
30 may 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 may 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
25 may 2023 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
24 may 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
23 may 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
22 may 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
19 may 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
18 may 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
17 may 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
16 may 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
15 may 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
12 may 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
11 may 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
10 may 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
09 may 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |