Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
25 jul 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
24 jul 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
23 jul 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
22 jul 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
19 jul 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
18 jul 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
17 jul 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
16 jul 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
15 jul 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
12 jul 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
11 jul 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
10 jul 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
09 jul 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
08 jul 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
05 jul 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
03 jul 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
02 jul 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
01 jul 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
28 jun 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
27 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
26 jun 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
25 jun 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
24 jun 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
21 jun 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
20 jun 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
18 jun 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
17 jun 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
14 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
13 jun 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
12 jun 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
11 jun 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
10 jun 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
07 jun 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
06 jun 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
05 jun 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
04 jun 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
03 jun 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
31 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
30 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
29 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
28 may 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
24 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
23 may 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
22 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
21 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
20 may 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
17 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
16 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
15 may 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
14 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
13 may 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
10 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
09 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
08 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
07 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
06 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
03 may 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
02 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
01 may 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
30 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
29 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
26 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
25 abr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
24 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
23 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
22 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
19 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
18 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
17 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
16 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
15 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
12 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
11 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
10 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
09 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
08 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
05 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
04 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
03 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
02 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
01 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
28 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
27 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
26 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
25 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
22 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
21 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
20 mar 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
19 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
18 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
15 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
14 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
13 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
12 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
11 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
08 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
07 mar 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
06 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
05 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |