Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
26 jun 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
25 jun 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
24 jun 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
21 jun 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
20 jun 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
18 jun 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
17 jun 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
14 jun 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
13 jun 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
12 jun 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
11 jun 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
10 jun 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
07 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
06 jun 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
05 jun 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
04 jun 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
03 jun 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
31 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
30 may 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
29 may 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
28 may 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
24 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
23 may 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
22 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
21 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
20 may 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
17 may 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
16 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
15 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
14 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
13 may 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
10 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
09 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
08 may 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
07 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
06 may 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
03 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
02 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
01 may 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
30 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
29 abr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
26 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
25 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
24 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
23 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
22 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
19 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
18 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
17 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
16 abr 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
15 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
12 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
11 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
10 abr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
09 abr 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
08 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
05 abr 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
04 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
03 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
02 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
01 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
28 mar 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
27 mar 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
26 mar 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
25 mar 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
22 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
21 mar 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
20 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
19 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
18 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
15 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
14 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
13 mar 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
12 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
11 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
08 mar 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
07 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
06 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
05 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
04 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
01 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
29 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
28 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
27 feb 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
26 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
23 feb 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
22 feb 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
21 feb 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
20 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
16 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
15 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
14 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
13 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
12 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
09 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
08 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
07 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
06 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |