Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
02 jul 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
01 jul 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
28 jun 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
27 jun 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
26 jun 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
25 jun 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
24 jun 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
21 jun 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
20 jun 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
18 jun 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
17 jun 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
14 jun 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
13 jun 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
12 jun 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
11 jun 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
10 jun 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
07 jun 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
06 jun 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
05 jun 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
04 jun 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
03 jun 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
31 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
30 may 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
29 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
28 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
24 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
23 may 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
22 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
21 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
20 may 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
17 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
16 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
15 may 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
14 may 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
13 may 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
10 may 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
09 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
08 may 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
07 may 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 may 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
03 may 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
02 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
01 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
30 abr 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
29 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
26 abr 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
25 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
24 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
23 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
22 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
19 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
18 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
17 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
16 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
15 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
12 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
11 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
10 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
09 abr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
08 abr 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
05 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
04 abr 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
03 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
02 abr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
01 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
28 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
26 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
25 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
22 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
21 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
20 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
19 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
18 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
15 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
14 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
13 mar 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
12 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
11 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
08 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
07 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
06 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
05 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
04 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
01 mar 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
29 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
28 feb 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
27 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
26 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
23 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
22 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
21 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
20 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
16 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
15 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
14 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
13 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
12 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
09 feb 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |