Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
24 jun 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
21 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
20 jun 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
18 jun 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
17 jun 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
14 jun 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
13 jun 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
12 jun 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
11 jun 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
10 jun 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
07 jun 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
06 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
05 jun 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
04 jun 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
03 jun 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
31 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
30 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
29 may 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
28 may 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
24 may 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
23 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
22 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
21 may 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
20 may 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
17 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
16 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
15 may 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
14 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
13 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
10 may 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
09 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
08 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
07 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
06 may 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
03 may 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
02 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
01 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
30 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
29 abr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
26 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
25 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
24 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
23 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
22 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
19 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
18 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
17 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
16 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
15 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
12 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
11 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
10 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
09 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
08 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
05 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
04 abr 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
03 abr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
02 abr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
01 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
28 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
27 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
26 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
25 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
22 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
21 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
20 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
19 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
18 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
15 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
14 mar 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
13 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
12 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
11 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
08 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
07 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
06 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
05 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
04 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
01 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
29 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
28 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
27 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
26 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
23 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
22 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
21 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
20 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
16 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
15 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
14 feb 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
13 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
12 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
09 feb 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
08 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
07 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
06 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
05 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
02 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
01 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |