Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
25 jul 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
24 jul 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
23 jul 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
22 jul 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
19 jul 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
18 jul 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
17 jul 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
16 jul 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
15 jul 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
12 jul 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
11 jul 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
10 jul 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
09 jul 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
08 jul 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
05 jul 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
03 jul 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
02 jul 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
01 jul 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
28 jun 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
27 jun 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
26 jun 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
25 jun 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
24 jun 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
21 jun 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
20 jun 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
18 jun 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
17 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
14 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
13 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
12 jun 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
11 jun 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
10 jun 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
07 jun 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
06 jun 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
05 jun 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
04 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
03 jun 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
31 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
30 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
29 may 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
28 may 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
24 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
23 may 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
22 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
21 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
20 may 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
17 may 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
16 may 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
15 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
14 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
13 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
10 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
09 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
08 may 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
07 may 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
06 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
03 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
02 may 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
01 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
30 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
29 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
26 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
25 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
24 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
23 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
22 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
19 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
18 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
17 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
16 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
15 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
12 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
11 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
10 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
09 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
08 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
05 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
04 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
03 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
02 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
01 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
28 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
27 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
26 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
25 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
22 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
21 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
20 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
19 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
18 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
15 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
14 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
13 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
12 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
11 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
08 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
07 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
06 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
05 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |