Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
15 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
14 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
13 may 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
10 may 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
09 may 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
08 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
07 may 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
06 may 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
03 may 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
02 may 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
01 may 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
30 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
29 abr 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
26 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
25 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
24 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
23 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
22 abr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
19 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
18 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
17 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
16 abr 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
15 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
12 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
11 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
10 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
09 abr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
08 abr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
05 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
04 abr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
03 abr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
02 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
01 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
28 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
27 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
26 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
25 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
22 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
21 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
20 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
19 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
18 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
15 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
14 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
13 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
12 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
11 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
08 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
07 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
06 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
05 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
04 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
01 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
29 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
28 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
27 feb 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
26 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
23 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
22 feb 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
21 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
20 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
16 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
15 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
14 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
13 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
12 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
09 feb 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
08 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
07 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
05 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
02 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
01 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
31 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
30 ene 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
29 ene 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
26 ene 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
25 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
24 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
23 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
22 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
19 ene 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
18 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
17 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
16 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
12 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
11 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
10 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
09 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
08 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
05 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
04 ene 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
03 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
02 ene 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
29 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
28 dic 2023 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
27 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
26 dic 2023 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |