Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
31 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
30 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
29 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
28 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
24 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
23 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
22 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
21 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
20 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
17 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
16 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
15 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
14 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
13 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
10 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
09 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
08 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
07 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
06 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
03 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
02 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
01 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
30 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
29 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
26 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
25 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
24 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
23 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
22 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
19 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
18 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
17 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
16 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
15 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
12 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
11 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
10 abr 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
09 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
08 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
05 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
04 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
03 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
02 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
01 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
28 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
27 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
26 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
25 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
22 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
21 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
20 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
19 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
18 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
15 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
14 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
13 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
12 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
11 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
08 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
07 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
06 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
05 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
04 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
01 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
29 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
28 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
27 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
26 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
23 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
22 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
21 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
20 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
16 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
15 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
14 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
13 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
12 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
09 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
08 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
07 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
06 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
05 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
02 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
01 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
31 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
30 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
29 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
26 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
25 ene 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
24 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
23 ene 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
22 ene 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
19 ene 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
18 ene 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
17 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
16 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
12 ene 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
11 ene 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
10 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |