Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
13 jun 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
12 jun 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
11 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
10 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
07 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
06 jun 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
05 jun 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
04 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
03 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
31 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
30 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
29 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
28 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
27 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
24 may 2024 | 23,95 | 24,55 | 23,95 | 24,55 | 24,55 | 300 |
23 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
22 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
21 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
20 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
17 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
16 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
15 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
14 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
13 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
10 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
09 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
08 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
07 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
06 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
03 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
02 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
30 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
29 abr 2024 | 25,50 | 28,05 | 25,50 | 28,05 | 28,05 | 5 |
26 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
25 abr 2024 | 23,35 | 23,35 | 22,55 | 22,55 | 22,55 | 140 |
24 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
23 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
22 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
19 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
18 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
17 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
16 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
15 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
12 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
11 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
10 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
09 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | 50 |
05 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
04 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
03 abr 2024 | 23,70 | 23,70 | 22,65 | 22,65 | 22,65 | 120 |
02 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
28 mar 2024 | 25,95 | 27,15 | 25,95 | 27,15 | 27,15 | 5 |
27 mar 2024 | 26,85 | 26,85 | 26,10 | 26,10 | 26,10 | 255 |
26 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
25 mar 2024 | 26,70 | 27,95 | 26,70 | 27,95 | 27,95 | 120 |
22 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
21 mar 2024 | 27,50 | 27,50 | 25,65 | 25,95 | 25,95 | 188 |
20 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
19 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
18 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
15 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
14 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
13 mar 2024 | 28,25 | 29,65 | 28,25 | 29,65 | 29,65 | 40 |
12 mar 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
11 mar 2024 | 30,10 | 31,00 | 30,10 | 31,00 | 31,00 | 380 |
08 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
06 mar 2024 | 29,20 | 30,15 | 29,20 | 30,15 | 30,15 | 6 |
05 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
04 mar 2024 | 30,05 | 31,45 | 30,05 | 31,45 | 31,45 | 6 |
01 mar 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
29 feb 2024 | 33,50 | 33,50 | 30,65 | 30,65 | 30,65 | 405 |
28 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
27 feb 2024 | 29,10 | 32,45 | 29,10 | 31,45 | 31,45 | 163 |
26 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
23 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
22 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
21 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
20 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
19 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
16 feb 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
15 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
14 feb 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
13 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
12 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
09 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
08 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
07 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
06 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
05 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 120 |
02 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
01 feb 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
31 ene 2024 | 27,30 | 27,30 | 27,20 | 27,20 | 27,20 | 225 |
30 ene 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
29 ene 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
26 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
25 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
24 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |