Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
02 jul 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
01 jul 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
28 jun 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
27 jun 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
26 jun 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
25 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
24 jun 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
21 jun 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
20 jun 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
18 jun 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
17 jun 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
14 jun 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
13 jun 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
12 jun 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
11 jun 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
10 jun 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
07 jun 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
06 jun 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
05 jun 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
04 jun 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
03 jun 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
31 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
30 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
29 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
28 may 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
24 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
23 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
22 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
21 may 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
20 may 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
17 may 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
16 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
15 may 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
14 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
13 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
10 may 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
09 may 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
08 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
07 may 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
06 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
03 may 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
02 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
01 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
30 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
29 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
26 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
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 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
22 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
19 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
18 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
17 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
16 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
15 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
12 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
11 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
10 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
09 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
08 abr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
05 abr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
04 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
03 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
02 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
01 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
28 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
27 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
26 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
25 mar 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
21 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
20 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
19 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
18 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
15 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
14 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
13 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
12 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
11 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
08 mar 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
07 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
06 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
05 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
04 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
01 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
29 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
28 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
27 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
26 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
23 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
22 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
21 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
20 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
16 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
15 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
14 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
13 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
12 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
09 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |