Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
27 jun 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
26 jun 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
25 jun 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
24 jun 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
21 jun 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
20 jun 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
18 jun 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
17 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
14 jun 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
13 jun 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
12 jun 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
11 jun 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
10 jun 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
07 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
06 jun 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
05 jun 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
04 jun 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
03 jun 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
31 may 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
30 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
29 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
28 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
24 may 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
23 may 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
22 may 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
21 may 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
20 may 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
17 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
16 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
15 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
14 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
13 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
10 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
09 may 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
08 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
07 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
06 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
03 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
02 may 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
01 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
30 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
29 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
26 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
25 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
24 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
23 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
22 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
19 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
18 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
17 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
16 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
15 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
12 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
11 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
10 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
09 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
08 abr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
05 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
04 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
03 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
02 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
01 abr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
28 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
27 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
26 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
25 mar 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
22 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
21 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
20 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
19 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
18 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
15 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
14 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
13 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
12 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
11 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
08 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
07 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
06 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
05 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
04 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
01 mar 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
29 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
28 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
27 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
26 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
23 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
22 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
21 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
20 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
16 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
15 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
14 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
13 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
12 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
09 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
08 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
07 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
06 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |