Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
24 jun 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
21 jun 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
20 jun 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
18 jun 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
17 jun 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
14 jun 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
13 jun 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
12 jun 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
11 jun 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
10 jun 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
07 jun 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
06 jun 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
05 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
04 jun 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
03 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
31 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
30 may 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
29 may 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
28 may 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
24 may 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
23 may 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
22 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
21 may 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
20 may 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
17 may 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
16 may 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
15 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
14 may 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
13 may 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
10 may 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
09 may 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
08 may 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
07 may 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
06 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
03 may 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
02 may 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
01 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
30 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
29 abr 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
26 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
25 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
24 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
23 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
22 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
19 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
18 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
17 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
16 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
15 abr 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
12 abr 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
11 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
10 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
09 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
08 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
05 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
04 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
03 abr 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
02 abr 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
01 abr 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
28 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
27 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
26 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
25 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
22 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
21 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
20 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
19 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
18 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
15 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
14 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
13 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
12 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
11 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
08 mar 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
07 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
06 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
05 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
04 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
01 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
29 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
28 feb 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
27 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
26 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
23 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
22 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
21 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
20 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
16 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
15 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
14 feb 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
13 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
12 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
09 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
08 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
07 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
06 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
05 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
02 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |