Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
13 jun 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
12 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
11 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
10 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
07 jun 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
06 jun 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
05 jun 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
04 jun 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
03 jun 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
31 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
30 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
29 may 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
28 may 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
24 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
23 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
22 may 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
21 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
20 may 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
17 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
16 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
15 may 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
14 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
13 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
10 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
09 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
08 may 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
07 may 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
06 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
03 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
02 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
01 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
30 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
29 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
26 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
25 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
24 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
23 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
22 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
19 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
18 abr 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
17 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
16 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
15 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
12 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
11 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
10 abr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
09 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
08 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
05 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
04 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
03 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
02 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
01 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
28 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
27 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
26 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
25 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
22 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
21 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
20 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
19 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
18 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
15 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
14 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
13 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
12 mar 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
11 mar 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
08 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
07 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
06 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
05 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
04 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
01 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
29 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
28 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
27 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
26 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
23 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
22 feb 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
21 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
20 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
16 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
15 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
14 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
13 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
09 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
08 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
07 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
06 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
05 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
02 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
01 feb 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
31 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
30 ene 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
29 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
26 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
25 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
24 ene 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |