Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
02 jul 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | - |
01 jul 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
28 jun 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
27 jun 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
26 jun 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
25 jun 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 jun 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
21 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
20 jun 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
18 jun 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
17 jun 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
14 jun 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
13 jun 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
12 jun 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
11 jun 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
10 jun 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
07 jun 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
06 jun 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
05 jun 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
04 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
03 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
31 may 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
30 may 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
29 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
28 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
24 may 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
23 may 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
22 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
21 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
20 may 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
17 may 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
16 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
15 may 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
14 may 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
13 may 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
10 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
09 may 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
08 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
07 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
06 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
03 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
02 may 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
01 may 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
30 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
29 abr 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
26 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
25 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
24 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
23 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
22 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
19 abr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
18 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
17 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
16 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
15 abr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
12 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
11 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
10 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
09 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
08 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
05 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
04 abr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
03 abr 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
02 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
01 abr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
28 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
27 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
26 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
25 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
22 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
21 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
20 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
19 mar 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
18 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
15 mar 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
14 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
13 mar 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
12 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
11 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
08 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
07 mar 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
06 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
05 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
04 mar 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
01 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
29 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
28 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
27 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
26 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
23 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
22 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
21 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
20 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
16 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
15 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
14 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
13 feb 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
12 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
09 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |