Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
25 jul 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
24 jul 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
23 jul 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
22 jul 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
19 jul 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
18 jul 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
17 jul 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
16 jul 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
15 jul 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
12 jul 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
11 jul 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
10 jul 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
09 jul 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
08 jul 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
05 jul 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
03 jul 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
02 jul 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
01 jul 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
28 jun 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
27 jun 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
26 jun 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
25 jun 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
24 jun 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
21 jun 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
20 jun 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
18 jun 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
17 jun 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
14 jun 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
13 jun 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
12 jun 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
11 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
10 jun 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
07 jun 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
06 jun 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
05 jun 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
04 jun 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
03 jun 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
31 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
30 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
29 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
28 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
24 may 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
23 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
22 may 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
21 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
20 may 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
17 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
16 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
15 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
14 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
13 may 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
10 may 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
09 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
08 may 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
07 may 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
06 may 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
03 may 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
02 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
01 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
30 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
29 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
26 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
25 abr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
24 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
23 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
22 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
19 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
18 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
17 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
15 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
12 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
11 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
10 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
09 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
08 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
04 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
03 abr 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
02 abr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
01 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
28 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
27 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
26 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
25 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
22 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
21 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
20 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
19 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
18 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
14 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
13 mar 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
12 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
11 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
08 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
07 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
06 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
05 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |