Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
27 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
26 jun 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
25 jun 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
24 jun 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
21 jun 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
20 jun 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
18 jun 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
17 jun 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
14 jun 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
13 jun 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
12 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
11 jun 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
10 jun 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
07 jun 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
06 jun 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
05 jun 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
04 jun 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
03 jun 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
31 may 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
30 may 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
29 may 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
28 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
24 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
23 may 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
22 may 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
21 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
20 may 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
17 may 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
16 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
15 may 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
14 may 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
13 may 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
10 may 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
09 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
08 may 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
07 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
06 may 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
03 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
02 may 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
01 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
30 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
29 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
26 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
25 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
24 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
23 abr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
22 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
19 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
18 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
17 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
16 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
15 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
12 abr 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
11 abr 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
10 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
09 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
08 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
05 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
04 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
03 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
02 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
01 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
28 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
27 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
26 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
25 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
22 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
21 mar 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
20 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
19 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
18 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
15 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
14 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
13 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
12 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
11 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
08 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
07 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
06 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
05 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
04 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
01 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
29 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
28 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
27 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
26 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
23 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
22 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
21 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
20 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
16 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
15 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
14 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
13 feb 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
12 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
08 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
07 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
06 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. |