Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 33,57 | 33,57 | 33,57 | 33,57 | 33,57 | - |
25 jun 2024 | 33,49 | 33,49 | 33,49 | 33,49 | 33,49 | - |
24 jun 2024 | 32,95 | 32,95 | 32,95 | 32,95 | 32,95 | - |
21 jun 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
20 jun 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 33,58 | - |
18 jun 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | - |
17 jun 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
14 jun 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
13 jun 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
12 jun 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
11 jun 2024 | 32,74 | 32,74 | 32,74 | 32,74 | 32,74 | - |
10 jun 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
07 jun 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
06 jun 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,27 | - |
05 jun 2024 | 32,35 | 32,35 | 32,35 | 32,35 | 32,35 | - |
04 jun 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
03 jun 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
31 may 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
30 may 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
29 may 2024 | 32,06 | 32,06 | 32,06 | 32,06 | 32,06 | - |
28 may 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
24 may 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
23 may 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
22 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
21 may 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
20 may 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
17 may 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
16 may 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
15 may 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
14 may 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
13 may 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
10 may 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
09 may 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
08 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
07 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
06 may 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
03 may 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
02 may 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
01 may 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
30 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
29 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
26 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
25 abr 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
24 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
23 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
22 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
19 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
18 abr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
17 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
16 abr 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
15 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
12 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
11 abr 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
10 abr 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
09 abr 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
08 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
05 abr 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
04 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
03 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
02 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
01 abr 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
28 mar 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
27 mar 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
26 mar 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
25 mar 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
22 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
21 mar 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
20 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
19 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
18 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
15 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
14 mar 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
13 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
12 mar 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
11 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
08 mar 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
07 mar 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
06 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
05 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
04 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
01 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
29 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
27 feb 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
26 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
23 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
21 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
20 feb 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
16 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
15 feb 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
14 feb 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
13 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
12 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
09 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
08 feb 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
07 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
06 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
05 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |