Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
21 may 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
20 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
17 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
16 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
15 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
14 may 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
13 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
10 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
09 may 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
08 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
07 may 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
06 may 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
03 may 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
02 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
01 may 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
30 abr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
29 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
26 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
25 abr 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
24 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
23 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
22 abr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
19 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
18 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
17 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
16 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
15 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
12 abr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
11 abr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
10 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
09 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
08 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
05 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
04 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
03 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
02 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
01 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
28 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
27 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
26 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
25 mar 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
22 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
21 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
20 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
19 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
18 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
15 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
14 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
13 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
12 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
11 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
08 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
07 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
06 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
05 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
04 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
01 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
29 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
28 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
27 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
26 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
23 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
22 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
21 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
20 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
16 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
15 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
14 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
13 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
12 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
09 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
08 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
07 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
06 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
05 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
02 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
01 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
31 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
30 ene 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
29 ene 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
26 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
25 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
24 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
23 ene 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
22 ene 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
19 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
18 ene 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
17 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
16 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
12 ene 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
11 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
10 ene 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
09 ene 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
08 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
05 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
04 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
03 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
02 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
29 dic 2023 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |