Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
13 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 jun 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
11 jun 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
10 jun 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
07 jun 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
06 jun 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
05 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
04 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
03 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
31 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
30 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
29 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
28 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
24 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
23 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
22 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
21 may 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
20 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
17 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
16 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
15 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
14 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
13 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
10 may 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
09 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
08 may 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
07 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
06 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
03 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
02 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
01 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
30 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
29 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
26 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
25 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
24 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
23 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
19 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
18 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
17 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
16 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
15 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
12 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
11 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
10 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
09 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
08 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
05 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
04 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
03 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
02 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
01 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
28 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
27 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
26 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
25 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
21 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
20 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
18 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
15 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
14 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
13 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
12 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
11 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
08 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
07 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
06 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
05 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
04 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
01 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
29 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
28 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
27 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
26 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
23 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
22 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
21 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
20 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
16 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
15 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
14 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
13 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
12 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
09 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
08 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
07 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
06 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
05 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
02 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
01 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
31 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
30 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
29 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 ene 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
25 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
24 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |