Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
17 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | - |
16 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
15 may 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 may 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
13 may 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
10 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
09 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
08 may 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
07 may 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
06 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
03 may 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
02 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
01 may 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
30 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
29 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
26 abr 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
25 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
24 abr 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
23 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
22 abr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
19 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
18 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
17 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
16 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
15 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
12 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
11 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
10 abr 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
09 abr 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
08 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
05 abr 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
04 abr 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
03 abr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
02 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
01 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
28 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
27 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
26 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
25 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
22 mar 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
21 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
20 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
18 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
15 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
14 mar 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
13 mar 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
12 mar 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
11 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
08 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
07 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
06 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
05 mar 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
04 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
01 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
29 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
28 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
27 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
26 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
23 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
22 feb 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
21 feb 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
20 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
16 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
15 feb 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
14 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
13 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
12 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
09 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
08 feb 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
07 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
06 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
05 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
02 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
01 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
31 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
30 ene 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
29 ene 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
26 ene 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
25 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
24 ene 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
23 ene 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
22 ene 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
19 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
18 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
17 ene 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
16 ene 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
12 ene 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
11 ene 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
10 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
09 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
08 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
05 ene 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
04 ene 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
03 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
02 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
29 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
28 dic 2023 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |