Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 9 |
26 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
25 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
24 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
21 jun 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
20 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
19 jun 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
18 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
17 jun 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
14 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
13 jun 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
12 jun 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
11 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
10 jun 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
07 jun 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
06 jun 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
05 jun 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
04 jun 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
03 jun 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
31 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
30 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
29 may 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
28 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
27 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
24 may 2024 | 25,14 | 25,54 | 25,14 | 25,54 | 25,54 | 9 |
23 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
22 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
21 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
20 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
17 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
16 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
15 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
14 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
13 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
10 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
09 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
08 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
07 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
06 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
03 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
02 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
30 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
29 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
26 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
25 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
24 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
23 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
22 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
19 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
18 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
17 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
16 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
15 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 abr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
10 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
09 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
05 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
04 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
03 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
02 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
28 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
27 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
26 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
25 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
22 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
22 mar 2024 | 0.9 Dividendo | |||||
21 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,26 | - |
20 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 22,86 | - |
19 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 22,85 | - |
18 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 22,83 | - |
15 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,81 | - |
14 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 22,79 | - |
13 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,01 | - |
12 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
11 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,71 | - |
08 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,58 | - |
07 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,55 | - |
06 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 22,68 | - |
05 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,47 | - |
04 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 22,61 | - |
01 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 22,70 | - |
29 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 22,63 | - |
28 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
27 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,12 | - |
26 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,02 | - |
23 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,03 | - |
22 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,16 | - |
21 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 22,74 | - |
20 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 22,81 | - |
19 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 22,69 | - |
16 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 22,55 | - |
15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,06 | - |
14 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,11 | - |
13 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,45 | - |
12 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,41 | - |
09 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,48 | - |
08 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 22,71 | - |
07 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 22,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |