Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
06 jun 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
05 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
04 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
03 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
31 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
30 may 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
29 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
28 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
24 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
23 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
22 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
21 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
20 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
17 may 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
16 may 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
15 may 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
14 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
13 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
10 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
09 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
08 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
07 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
06 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
03 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
02 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
01 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
30 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
29 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
26 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
25 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
24 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
23 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
22 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
19 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
18 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
17 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
16 abr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
15 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
12 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
11 abr 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
10 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
09 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
08 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
05 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
04 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
03 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
02 abr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
01 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
28 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
27 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
25 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
22 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
21 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
20 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
19 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
18 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
15 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
14 mar 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
13 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
12 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
11 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
08 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
07 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
06 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
05 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
04 mar 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
01 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
29 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
28 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
27 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
26 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
23 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
22 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
21 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
20 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
16 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
15 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
14 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
13 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
12 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
09 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
08 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
07 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
06 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
05 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
02 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
01 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
31 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
30 ene 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
29 ene 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
26 ene 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
25 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
24 ene 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
23 ene 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
22 ene 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
19 ene 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
18 ene 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |