Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | - | - | - | - | - | - |
02 oct 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
29 sept 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
28 sept 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
27 sept 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
26 sept 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
25 sept 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
22 sept 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
21 sept 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
20 sept 2023 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
19 sept 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
18 sept 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
15 sept 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
14 sept 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
13 sept 2023 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
12 sept 2023 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
11 sept 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
08 sept 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
07 sept 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
06 sept 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
05 sept 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
01 sept 2023 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
31 ago 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
30 ago 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
29 ago 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
28 ago 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
25 ago 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
24 ago 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
23 ago 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
22 ago 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
21 ago 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
18 ago 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
17 ago 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
16 ago 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
15 ago 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
14 ago 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
11 ago 2023 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
10 ago 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
09 ago 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
08 ago 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
07 ago 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
04 ago 2023 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
03 ago 2023 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
02 ago 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
01 ago 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
31 jul 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
28 jul 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
27 jul 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
26 jul 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
25 jul 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
24 jul 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
21 jul 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
20 jul 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
19 jul 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
18 jul 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
17 jul 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
14 jul 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
13 jul 2023 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
12 jul 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
11 jul 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
10 jul 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
07 jul 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
06 jul 2023 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
05 jul 2023 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
03 jul 2023 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
30 jun 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
29 jun 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
28 jun 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
27 jun 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
26 jun 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
23 jun 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
22 jun 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
21 jun 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
20 jun 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
16 jun 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
15 jun 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
14 jun 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
13 jun 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
12 jun 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
09 jun 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 jun 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
07 jun 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
06 jun 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
05 jun 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
02 jun 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
01 jun 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
31 may 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
30 may 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
26 may 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
25 may 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
24 may 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
23 may 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
22 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
19 may 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
18 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
17 may 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
16 may 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
15 may 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
12 may 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
11 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |