Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
21 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
20 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
17 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
16 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
15 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
14 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
13 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
10 may 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
09 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
08 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
07 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
06 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
03 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
02 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
01 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
30 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
29 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
26 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
25 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
24 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
23 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
22 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
19 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
18 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
17 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
16 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
15 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
12 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
11 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
10 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
09 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
08 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
05 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
04 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
03 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
02 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
01 abr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
28 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
27 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
26 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
25 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
22 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
21 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
20 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
19 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
18 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
15 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
14 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
13 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
12 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
11 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
08 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
07 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
06 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
05 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
04 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
01 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
29 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
28 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
27 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
26 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
23 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
22 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
21 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
20 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
16 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
15 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
14 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
12 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
09 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
08 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
07 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
06 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
05 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
02 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
01 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
31 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
30 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
29 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
26 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
25 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
24 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
23 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
22 ene 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
19 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
18 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
17 ene 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
16 ene 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
12 ene 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
11 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
10 ene 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
09 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
08 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
05 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
04 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
03 ene 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
02 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |